寶成 (9904)-元大-復北券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	11	39.10	19	39.63	38.95	-8	14,583	-0.05%
2024/05/15	1	38.45	3	38.80	38.40	-2	14,144	-0.01%
2024/05/14	2	38.40	21	38.44	38.30	-19	13,991	-0.14%
2024/05/10	0	0.00	3	36.97	37.20	-3	13,310	-0.02%
2024/05/09	2	37.10	4	37.06	36.50	-2	13,162	-0.02%
2024/05/08	2	36.60	1	36.55	36.60	1	13,074	0.01%
2024/05/07	3	35.48	3	35.65	36.20	0	13,028	0.00%
2024/05/06	2	35.10	46	35.12	35.20	-44	12,855	-0.34%
2024/05/03	1	36.00	10	36.20	35.90	-9	12,640	-0.07%
2024/05/02	2	36.05	1	36.20	36.10	1	12,608	0.01%
2024/04/30	9	36.11	0	0.00	36.15	9	12,567	0.07%
2024/04/29	2	36.15	6	36.25	36.30	-4	12,444	-0.03%
2024/04/26	1	35.95	1	36.10	36.05	0	12,280	0.00%
2024/04/25	0	0.00	0.1	35.50	35.60	-0.1	12,051	0.00%
2024/04/24	2	36.00	1	36.00	36.10	1	12,029	0.01%
2024/04/23	10	35.73	0	0.00	36.00	10	11,956	0.08%
2024/04/22	1	35.35	9	35.08	35.30	-8	11,847	-0.07%
2024/04/19	0	0.00	3	35.35	35.30	-3	11,714	-0.03%
2024/04/18	22	34.85	5.1	35.25	35.60	17	11,459	0.15%
2024/04/17	5	34.14	0	0.00	34.50	5	11,145	0.04%
2024/04/16	1.1	34.29	304	34.27	34.00	-303	11,024	-2.75%	大賣/鉅額交易
2024/04/15	10	36.20	1	35.95	36.20	9	10,744	0.08%
2024/04/12	0	0.00	5	35.45	35.35	-5	10,653	-0.05%
2024/04/09	7	36.09	3	36.15	36.10	4	10,466	0.04%
2024/04/08	0	0.00	6	35.32	35.60	-6	10,341	-0.06%
2024/04/03	2	34.95	0	0.00	35.05	2	10,183	0.02%
2024/04/02	0	0.00	35	36.09	36.15	-35	10,038	-0.35%
2024/03/29	5	36.14	10	36.21	36.15	-5	9,836	-0.05%
2024/03/28	1	36.10	1	36.15	36.25	0	9,328	0.00%
2024/03/27	0	0.00	12.2	35.63	36.00	-12.2	9,118	-0.13%
2024/03/26	0	0.00	1	34.80	34.85	-1	8,966	-0.01%
2024/03/25	0	0.00	2	34.60	34.85	-2	8,951	-0.02%
2024/03/22	3	34.63	7	34.91	35.10	-4	8,983	-0.04%
2024/03/21	1	34.65	11.1	35.04	35.30	-10.1	8,976	-0.11%
2024/03/20	0	0.00	32	33.96	33.90	-32	8,644	-0.37%
2024/03/19	0	0.00	1	33.40	33.45	-1	8,445	-0.01%
2024/03/18	1	33.25	5	33.44	33.80	-4	8,308	-0.05%
2024/03/15	5	32.58	0	0.00	33.05	5	8,052	0.06%
2024/03/14	0	0.00	19.1	32.65	33.20	-19.1	7,435	-0.26%
2024/03/13	0	0.00	5	31.99	32.20	-5	7,119	-0.07%
2024/03/12	0.2	31.80	7.1	31.64	31.95	-6.9	6,891	-0.10%
2024/03/11	2	30.70	2	30.90	31.15	0	6,621	0.00%
2024/03/07	1	30.40	4.3	30.30	30.45	-3.3	6,447	-0.05%
2024/03/05	0	0.00	2	30.60	30.60	-2	6,451	-0.03%
2024/03/04	1	30.50	2	30.48	30.65	-1	6,346	-0.02%
2024/03/01	1	30.30	0	0.00	30.60	1	6,357	0.02%
2024/02/29	20	30.30	1	30.15	30.50	19	6,296	0.30%
2024/02/27	7	30.09	6	30.30	30.00	1	6,155	0.02%
2024/02/26	4	30.00	0	0.00	30.10	4	6,106	0.07%
2024/02/22	6	30.18	0	0.00	30.15	6	6,115	0.10%
2024/02/21	0.1	30.40	0	0.00	30.20	0.1	6,090	0.00%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	3	30.32	0	0.00	30.35	3	6,135	0.05%
2024/02/15	6	30.46	2	30.50	30.50	4	6,231	0.06%
2024/02/05	1	31.40	3	31.30	31.15	-2	6,154	-0.03%
2024/02/01	0	0.00	0.1	31.55	31.65	-0.1	6,088	0.00%
2024/01/31	0	0.00	1	31.50	31.60	-1	6,084	-0.02%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	2	31.20	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	24	30.97	31.15	-24	6,048	-0.40%
2024/01/24	0	0.00	5	30.79	31.00	-5	6,000	-0.08%
2024/01/23	3	30.35	0	0.00	30.55	3	5,948	0.05%
2024/01/22	3.4	30.07	0	0.00	30.05	3.4	5,949	0.06%
2024/01/19	0	0.00	1	30.10	30.30	-1	5,929	-0.02%
2024/01/18	5.1	30.09	0	0.00	30.00	5.1	5,974	0.08%
2024/01/17	2	30.28	2	30.30	30.20	0	5,931	0.00%
2024/01/15	6	30.92	0	0.00	30.85	6	5,693	0.11%
2024/01/09	0	0.00	2	31.20	31.20	-2	5,893	-0.03%
2023/12/25	14	30.93	2	30.93	30.95	12	6,192	0.19%
2023/12/22	180	31.58	1	31.60	31.45	179	6,208	2.88%	大買/鉅額交易
2023/12/20	0	0.00	2	31.88	31.85	-2	6,134	-0.03%
2023/12/19	2	31.93	4	31.90	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	8.1	31.32	31.65	-8.1	5,862	-0.14%
2023/12/15	3	30.90	0	0.00	30.90	3	5,697	0.05%
2023/12/14	2	31.08	32	31.12	31.15	-30	5,619	-0.53%
2023/12/13	9	30.84	0	0.00	30.80	9	5,565	0.16%
2023/12/12	11	31.03	0	0.00	31.00	11	5,676	0.19%
2023/12/11	0	0.00	1	31.10	31.20	-1	5,667	-0.02%
2023/12/08	0	0.00	5	31.00	31.10	-5	5,675	-0.09%
2023/12/07	0	0.00	1	31.00	30.95	-1	5,673	-0.02%
2023/12/06	0	0.00	1	31.05	31.05	-1	5,668	-0.02%
2023/12/05	100	30.75	0	0.00	31.10	100	5,662	1.77%
2023/12/04	0	0.00	150	31.03	31.05	-150	5,650	-2.65%	大賣/鉅額交易
2023/12/01	0	0.00	1	30.85	30.80	-1	5,636	-0.02%
2023/11/30	3	30.75	1	30.75	30.90	2	5,649	0.04%
2023/11/29	1	30.95	0	0.00	30.90	1	5,519	0.02%
2023/11/28	1	31.00	260	31.00	31.00	-259	5,545	-4.67%	大賣/鉅額交易
2023/11/27	0	0.00	6	30.70	30.75	-6	5,586	-0.11%
2023/11/23	0	0.00	7	30.66	30.80	-7	5,573	-0.13%
2023/11/22	0	0.00	0.1	30.35	30.40	-0.1	5,529	0.00%
2023/11/21	2	30.70	4	30.68	30.65	-2	5,531	-0.04%
2023/11/17	0	0.00	0.3	30.75	30.80	-0.3	5,362	-0.01%
2023/11/16	0	0.00	3.1	30.70	30.70	-3.1	5,286	-0.06%
2023/11/15	0	0.00	28	30.28	30.20	-28	5,188	-0.54%
2023/11/14	0	0.00	1	29.00	29.05	-1	4,998	-0.02%
2023/11/13	0	0.00	1	29.35	29.10	-1	4,997	-0.02%
2023/11/10	0	0.00	7	29.55	29.45	-7	4,977	-0.14%
2023/11/07	3	29.65	0	0.00	29.65	3	5,011	0.06%
2023/11/06	2	29.65	5	29.65	29.55	-3	5,004	-0.06%
2023/11/03	0	0.00	10	29.45	29.60	-10	4,985	-0.20%
2023/11/02	10	28.85	0	0.00	29.35	10	4,943	0.20%
2023/10/31	0	0.00	3	28.90	28.85	-3	4,898	-0.06%
2023/10/30	0	0.00	24	28.95	28.95	-24	4,910	-0.49%
2023/10/27	0	0.00	6	29.34	29.10	-6	4,886	-0.12%
2023/10/26	0	0.00	10	29.40	29.35	-10	4,896	-0.20%
2023/10/25	3	29.35	0	0.00	29.25	3	4,828	0.06%
2023/10/24	4	29.15	0	0.00	29.25	4	4,822	0.08%
2023/10/23	0	0.00	3	29.20	29.05	-3	4,844	-0.06%
2023/10/20	13	29.05	0	0.00	29.15	13	4,873	0.27%
2023/10/19	1	29.20	0	0.00	29.35	1	4,930	0.02%
2023/10/18	0	0.00	38	29.05	29.25	-38	4,978	-0.76%
2023/10/17	1	28.75	0	0.00	28.65	1	4,932	0.02%
2023/10/16	10	28.70	0	0.00	28.65	10	5,062	0.20%
2023/10/13	46	28.79	0	0.00	28.75	46	5,137	0.90%
2023/10/12	15	28.80	19	28.98	29.05	-4	5,054	-0.08%
2023/10/11	0	0.00	1	29.20	29.25	-1	5,003	-0.02%
2023/10/06	2	29.20	31	29.06	29.05	-29	4,916	-0.59%
2023/10/05	11	28.60	0	0.00	28.55	11	4,977	0.22%
2023/10/04	3	28.58	0	0.00	28.55	3	4,994	0.06%
2023/10/03	17	28.76	0	0.00	28.75	17	5,005	0.34%
2023/10/02	0	0.00	5	29.00	28.95	-5	4,987	-0.10%
2023/09/28	17	28.72	0	0.00	28.65	17	5,142	0.33%
2023/09/27	19	28.96	0	0.00	28.90	19	5,025	0.38%
2023/09/26	4	29.35	0	0.00	29.40	4	4,946	0.08%
2023/09/25	0	0.00	16	29.44	29.75	-16	4,878	-0.33%
2023/09/22	3	28.95	0	0.00	28.90	3	4,809	0.06%
2023/09/21	11	28.88	0	0.00	28.80	11	4,833	0.23%
2023/09/20	0	0.00	10	29.20	29.05	-10	4,746	-0.21%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/18	11	29.21	0	0.00	29.20	11	4,714	0.23%
2023/09/15	1	29.35	1	29.55	29.60	0	4,713	0.00%
2023/09/13	3	29.18	0	0.00	29.10	3	4,628	0.06%
2023/09/11	2	29.08	3	29.00	29.00	-1	4,737	-0.02%
2023/09/08	4	28.75	0	0.00	28.90	4	4,753	0.08%
2023/09/07	15	28.82	0	0.00	28.80	15	4,769	0.31%
2023/09/06	12	28.99	0	0.00	28.90	12	4,720	0.25%
2023/09/05	9	29.11	0	0.00	29.00	9	4,699	0.19%
2023/09/01	0	0.00	3	29.25	29.40	-3	4,705	-0.06%
2023/08/31	3	28.70	0	0.00	28.60	3	4,675	0.06%
2023/08/30	3	29.05	13	29.16	29.20	-10	4,574	-0.22%
2023/08/29	1	29.00	0	0.00	28.90	1	4,583	0.02%
2023/08/28	2	28.93	2	28.95	28.70	0	4,597	0.00%
2023/08/25	6	28.88	0	0.00	28.70	6	4,849	0.12%
2023/08/24	3	28.85	0	0.00	28.80	3	4,836	0.06%
2023/08/23	14	29.04	0	0.00	28.95	14	4,822	0.29%
2023/08/21	5.1	29.06	0	0.00	29.05	5.1	4,820	0.10%
2023/08/18	6	29.63	0	0.00	29.35	6	4,803	0.12%
2023/08/17	6	29.99	0	0.00	29.85	6	4,771	0.13%
2023/08/16	2	30.05	0	0.00	30.00	2	4,852	0.04%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/08	0	0.00	1	30.75	30.70	-1	4,952	-0.02%
2023/08/04	1	31.00	1	30.75	30.95	0	4,991	0.00%
2023/08/02	1	30.75	9	30.75	30.70	-8	5,022	-0.16%
2023/08/01	1	31.35	5	31.30	31.40	-4	4,978	-0.08%
2023/07/31	0	0.00	0.1	31.30	31.25	-0.1	4,979	0.00%
2023/07/28	3	31.20	0	0.00	31.10	3	4,990	0.06%
2023/07/27	0	0.00	2	31.30	31.25	-2	5,013	-0.04%
2023/07/26	1	31.30	5	31.30	31.25	-4	5,034	-0.08%
2023/07/24	0	0.00	5	31.00	31.00	-5	5,205	-0.10%
2023/07/19	0	0.00	11	30.95	30.60	-11	5,304	-0.21%
2023/07/18	3	30.10	0	0.00	30.55	3	5,260	0.06%
2023/07/14	2	30.23	0.1	30.36	30.15	2	5,281	0.04%
2023/07/13	4.1	29.90	5	29.95	29.80	-0.9	5,279	-0.02%
2023/07/12	4	29.99	1	29.95	29.85	3	5,285	0.06%
2023/07/10	17	30.98	0	0.00	30.85	17	5,269	0.32%
2023/07/07	1	30.85	0	0.00	30.95	1	5,304	0.02%
2023/07/06	10.1	30.99	19.3	30.94	30.80	-9.2	5,373	-0.17%
2023/06/29	2	31.75	0	0.00	31.70	2	5,223	0.04%
2023/06/26	0	0.00	1	31.75	31.95	-1	5,327	-0.02%
2023/06/21	1	31.70	0	0.00	31.80	1	5,388	0.02%
2023/06/19	1	32.00	0.6	31.90	31.80	0.4	5,477	0.01%
2023/06/16	0	0.00	1	32.10	32.15	-1	5,484	-0.02%
2023/06/08	2	32.23	0	0.00	32.25	2	6,017	0.03%
2023/06/07	0	0.00	0.2	32.25	32.15	-0.2	6,064	0.00%
2023/06/05	400	32.40	0	0.00	32.45	400	6,123	6.53%	大買/鉅額交易
2023/06/01	1	31.90	1	31.95	32.20	0	6,125	0.00%
2023/05/31	3	32.02	0	0.00	31.65	3	6,136	0.05%
2023/05/26	1	31.95	0	0.00	32.10	1	6,052	0.02%
2023/05/25	3	32.02	1	32.00	32.00	2	6,096	0.03%
2023/05/23	1	32.60	0.1	32.30	32.30	0.9	6,206	0.01%
2023/05/22	10	32.60	0	0.00	32.65	10	6,179	0.16%
2023/05/19	0	0.00	5	31.95	32.00	-5	6,096	-0.08%
2023/05/18	0	0.00	2	31.80	31.85	-2	6,235	-0.03%
2023/05/17	1	31.50	6	31.65	31.70	-5	6,307	-0.08%
2023/05/16	0	0.00	17	31.45	31.25	-17	6,391	-0.27%
2023/05/15	1	31.20	0	0.00	31.40	1	6,419	0.02%
2023/05/12	1	31.60	0	0.00	31.70	1	6,427	0.02%
2023/05/11	0	0.00	1	31.15	31.15	-1	6,461	-0.02%
2023/05/10	1	31.30	7.9	31.31	31.35	-6.9	6,478	-0.11%
2023/05/09	0	0.00	1	31.60	31.60	-1	6,528	-0.02%
2023/05/04	0	0.00	7	31.90	31.85	-7	6,720	-0.10%
2023/05/02	1	31.50	0	0.00	31.55	1	7,035	0.01%
2023/04/28	1	31.70	0	0.00	31.75	1	7,246	0.01%
2023/04/27	1	32.10	25	31.98	31.90	-24	7,269	-0.33%
2023/04/26	1	31.70	0	0.00	31.90	1	7,142	0.01%
2023/04/24	1	31.70	1	31.85	31.75	0	7,035	0.00%
2023/04/21	0.1	31.30	0	0.00	31.40	0.1	6,965	0.00%
2023/04/19	0	0.00	1	31.90	31.65	-1	6,911	-0.01%
2023/04/18	5	32.00	0	0.00	31.85	5	6,862	0.07%
2023/04/12	0	0.00	10	32.15	32.15	-10	7,040	-0.14%
2023/04/11	1	31.55	0	0.00	31.55	1	7,057	0.01%
2023/03/31	4	31.50	0	0.00	31.20	4	7,045	0.06%
2023/03/28	0	0.00	10	31.00	30.80	-10	7,399	-0.14%
2023/03/27	0	0.00	12	31.15	31.05	-12	7,492	-0.16%
2023/03/23	0.1	30.80	0	0.00	30.85	0.1	7,590	0.00%
2023/03/22	10	30.90	0	0.00	30.90	10	7,621	0.13%
2023/03/20	0	0.00	3	31.13	31.15	-3	7,700	-0.04%
2023/03/17	20.1	31.08	2	30.75	30.90	18.1	7,780	0.23%
2023/03/15	6.1	32.00	0	0.00	32.10	6.1	7,697	0.08%
2023/03/14	1	32.50	0	0.00	32.40	1	7,617	0.01%
2023/03/10	4	33.18	2	33.30	33.20	2	7,638	0.03%
2023/03/06	1	34.00	2	34.00	34.00	-1	7,994	-0.01%
2023/03/03	0.2	33.95	10	34.10	33.95	-9.8	8,029	-0.12%
2023/03/01	0	0.00	1	33.50	33.45	-1	8,241	-0.01%
2023/02/23	10	33.55	0	0.00	33.45	10	8,257	0.12%
2023/02/21	8	33.31	5.5	33.55	33.60	2.5	8,485	0.03%
2023/02/20	5	33.95	3	33.95	34.00	2	8,682	0.02%
2023/02/17	5	34.25	0	0.00	34.30	5	9,622	0.05%
2023/02/16	0	0.00	16.8	34.61	34.65	-16.8	10,137	-0.17%
2023/02/14	0	0.00	45	34.02	34.45	-45	9,966	-0.45%
2023/02/13	0	0.00	1	33.60	33.60	-1	9,877	-0.01%
2023/02/10	2	33.25	0	0.00	33.20	2	9,839	0.02%
2023/02/09	0	0.00	2	33.58	33.45	-2	9,850	-0.02%
2023/02/08	0.7	33.40	1	33.70	33.65	-0.3	9,816	0.00%
2023/02/07	3	33.33	40	33.40	33.30	-37	9,814	-0.38%
2023/02/06	0.1	33.75	0	0.00	33.60	0.1	9,740	0.00%
2023/02/03	0.1	33.75	20	33.95	33.95	-20	9,773	-0.20%
2023/02/02	0	0.00	21	33.65	33.60	-21	9,742	-0.22%
2023/02/01	12	33.97	0	0.00	33.85	12	9,620	0.12%
2023/01/30	3	33.90	0	0.00	34.25	3	9,289	0.03%
2023/01/17	0	0.00	2	34.20	34.30	-2	9,088	-0.02%
2023/01/16	0	33.90	2	34.08	33.90	-2	9,036	-0.02%
2023/01/12	0	0.00	3.1	33.85	33.95	-3.1	9,281	-0.03%
2023/01/11	1	34.00	2	34.00	33.85	-1	9,243	-0.01%
2023/01/10	1	34.25	2	34.20	34.25	-1	9,240	-0.01%
2023/01/09	2	34.00	0	0.00	34.10	2	9,203	0.02%
2023/01/05	1	33.60	0	0.00	33.50	1	9,193	0.01%
2023/01/03	6.3	33.50	3	33.60	33.50	3.3	9,182	0.04%
2022/12/30	1	34.10	2	34.38	34.20	-1	9,130	-0.01%
2022/12/29	0	0.00	1	33.90	33.90	-1	9,007	-0.01%
2022/12/26	2	33.78	0	0.00	33.70	2	8,991	0.02%
2022/12/23	0	0.00	1	34.00	34.05	-1	9,116	-0.01%
2022/12/22	1	34.00	27	34.23	33.90	-26	9,247	-0.28%
2022/12/21	0	0.00	3	33.47	33.40	-3	9,109	-0.03%
2022/12/20	0	0.00	2	33.50	32.90	-2	9,028	-0.02%
2022/12/19	0	0.00	12	33.22	33.30	-12	8,954	-0.13%
2022/12/16	3	32.75	6	32.80	32.75	-3	8,856	-0.03%
2022/12/15	0	0.00	7	33.17	33.30	-7	8,812	-0.08%
2022/12/14	0	0.00	1	32.95	33.00	-1	8,796	-0.01%
2022/12/13	7.1	32.32	0	0.00	32.40	7.1	8,773	0.08%
2022/12/12	3	32.85	12.5	32.87	32.90	-9.5	8,656	-0.11%
2022/12/09	6	33.00	5	32.99	33.05	1	8,702	0.01%
2022/12/08	0	0.00	10	32.75	33.40	-10	8,639	-0.12%
2022/12/07	9	32.49	5	32.65	32.40	4	8,457	0.05%
2022/12/06	1	32.45	7	32.61	32.30	-6	8,525	-0.07%
2022/12/01	0	0.00	7	32.61	32.60	-7	8,585	-0.08%
2022/11/30	1	32.20	3	32.42	32.25	-2	8,446	-0.02%
2022/11/29	0	0.00	12	31.60	32.30	-12	8,323	-0.14%
2022/11/24	4	31.88	0.3	31.80	31.60	3.7	8,281	0.05%
2022/11/23	2	32.20	4	32.45	32.45	-2	8,145	-0.02%
2022/11/22	2	32.20	5	32.32	32.35	-3	8,128	-0.04%
2022/11/18	2	32.40	3	32.68	32.35	-1	8,015	-0.01%
2022/11/17	3.1	32.27	2	32.65	32.35	1.1	7,835	0.01%
2022/11/16	3	32.17	6.4	32.18	32.20	-3.4	7,714	-0.04%
2022/11/15	13	32.12	16.3	31.98	32.85	-3.3	7,443	-0.04%
2022/11/14	6	30.61	12.6	31.38	31.75	-6.6	6,511	-0.10%
2022/11/11	0	0.00	2	28.85	28.90	-2	6,012	-0.03%
2022/11/09	5	28.70	8	28.51	28.70	-3	6,081	-0.05%
2022/11/08	3	28.40	0	0.00	28.35	3	6,224	0.05%
2022/11/04	3	27.80	2	28.05	28.00	1	6,371	0.02%
2022/11/01	0	0.00	2	27.95	28.05	-2	6,367	-0.03%
2022/10/27	0	0.00	2	27.75	27.75	-2	6,384	-0.03%
2022/10/26	1	27.45	0	0.00	27.45	1	6,426	0.02%
2022/10/21	2	27.48	0	0.00	27.60	2	6,571	0.03%
2022/10/17	0	0.00	1.8	27.70	27.70	-1.8	6,913	-0.03%
2022/10/13	6	27.32	0	0.00	27.20	6	8,007	0.07%
2022/10/12	5	27.57	5	27.75	27.85	0	8,092	0.00%
2022/10/11	7	27.24	0.3	27.75	27.20	6.7	8,176	0.08%
2022/10/05	1	28.30	0	28.35	28.10	1	8,150	0.01%
2022/10/03	2.2	27.88	2	27.50	27.75	0.2	8,291	0.00%
2022/09/30	3	28.53	0	0.00	28.50	3	8,389	0.04%
2022/09/29	0	0.00	0.1	29.40	29.60	-0.1	8,415	0.00%
2022/09/28	1.1	28.06	0	0.00	28.05	1.1	8,293	0.01%
2022/09/26	10.1	28.34	0	0.00	28.30	10.1	8,345	0.12%
2022/09/22	22	29.05	0	0.00	29.10	22	8,454	0.26%
2022/09/21	1	30.15	1	30.10	30.05	0	8,428	0.00%
2022/09/20	0	0.00	7.1	30.31	30.50	-7.1	8,373	-0.08%
2022/09/14	0.1	30.20	0	0.00	30.20	0.1	8,269	0.00%
2022/09/13	12	30.23	14	30.42	30.35	-2	8,232	-0.02%
2022/09/12	0.5	29.70	8	29.66	29.85	-7.5	8,082	-0.09%
2022/09/08	0	0.00	10	28.85	29.10	-10	8,127	-0.12%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.02%
2022/09/06	2.1	28.13	0	0.00	28.20	2.1	8,023	0.03%
2022/09/05	2	28.50	0	0.00	28.40	2	7,998	0.03%
2022/09/01	2	28.55	0	0.00	29.05	2	8,016	0.02%
2022/08/25	1	29.05	0	0.00	29.20	1	8,083	0.01%
2022/08/24	0.1	28.92	0	0.00	28.95	0.1	8,162	0.00%
2022/08/22	2	28.90	0	0.00	28.90	2	8,550	0.02%
2022/08/19	5	29.05	4	28.75	29.00	1	8,553	0.01%
2022/08/18	2	29.00	0	0.00	29.20	2	8,529	0.02%
2022/08/17	2	28.93	0	0.00	29.10	2	8,494	0.02%
2022/08/16	2	28.85	0	0.00	28.75	2	8,460	0.02%
2022/08/15	0	0.00	2.1	29.20	29.10	-2.1	8,378	-0.03%
2022/08/12	0	0.00	40	28.49	28.40	-40	8,207	-0.49%
2022/08/11	2	28.30	0	0.00	28.30	2	8,195	0.02%
2022/08/09	0	0.00	10	27.50	27.50	-10	8,160	-0.12%
2022/08/08	1	27.15	0	0.00	27.30	1	8,264	0.01%
2022/08/05	0	0.00	24	26.85	26.95	-24	8,380	-0.29%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	2	26.45	2	26.75	26.50	0	8,464	0.00%
2022/08/02	3	26.83	0	0.00	26.85	3	8,437	0.04%
2022/07/29	7	27.06	0.9	26.90	26.80	6.1	8,488	0.07%
2022/07/28	2	27.55	0	0.00	27.35	2	8,409	0.02%
2022/07/27	6	27.50	0	0.00	27.55	6	8,366	0.07%
2022/07/26	1	27.70	1	27.85	27.85	0	8,303	0.00%
2022/07/25	4	27.63	11	27.60	27.60	-7	8,244	-0.08%
2022/07/22	31	26.76	26	27.17	27.50	5	8,195	0.06%
2022/07/21	179.2	26.56	10	26.35	26.55	169.2	7,790	2.17%	大買/鉅額交易
2022/07/20	1	28.30	112	27.82	27.70	-111	7,145	-1.55%	大賣/鉅額交易
2022/07/18	1	27.30	0	0.00	27.55	1	7,166	0.01%
2022/07/15	3	27.30	0	0.00	27.20	3	7,370	0.04%
2022/07/14	1	27.45	0	0.00	27.55	1	7,456	0.01%
2022/07/12	4.1	27.07	0	0.00	27.15	4.1	7,434	0.06%
2022/07/11	1	27.55	0	0.00	27.55	1	7,355	0.01%
2022/07/08	15	28.73	0	0.00	28.70	15	7,164	0.21%
2022/07/07	4	28.41	0	0.00	28.65	4	7,026	0.06%
2022/07/06	1	28.55	0	0.00	28.55	1	6,867	0.01%
2022/07/05	0	0.00	6	29.25	28.95	-6	6,795	-0.09%
2022/07/04	20.1	28.62	16	28.65	28.65	4.1	6,706	0.06%
2022/07/01	35	28.91	1	28.80	28.70	34	6,695	0.51%
2022/06/30	9	29.78	0	0.00	29.50	9	6,610	0.14%
2022/06/29	0.1	30.15	0	0.00	30.00	0.1	6,546	0.00%
2022/06/28	6	30.85	0	0.00	30.65	6	6,504	0.09%
2022/06/22	0	0.00	1	30.70	30.70	-1	6,498	-0.02%
2022/06/17	0	0.00	2	30.70	30.75	-2	6,522	-0.03%
2022/06/16	1	30.90	0	0.00	30.50	1	6,450	0.02%
2022/06/08	0	0.00	2	32.18	31.90	-2	6,718	-0.03%
2022/06/07	0	0.00	22	31.30	31.45	-22	6,607	-0.33%
2022/06/02	0	31.20	0	0.00	31.10	0	6,702	0.00%
2022/06/01	6	31.37	3	31.05	31.25	3	6,852	0.04%
2022/05/30	3	30.15	0	0.00	30.35	3	6,424	0.05%
2022/05/25	1	29.15	0	0.00	29.30	1	6,557	0.02%
2022/05/24	1	29.20	0	0.00	29.00	1	6,666	0.01%
2022/05/23	1	29.25	0	0.00	29.30	1	6,652	0.02%
2022/05/19	3	29.08	1	29.15	29.10	2	6,695	0.03%
2022/05/17	7	29.63	0	0.00	29.65	7	6,827	0.10%
2022/05/13	4	28.93	0	0.00	29.00	4	6,772	0.06%
2022/05/12	8.1	29.19	0	0.00	29.00	8.1	6,675	0.12%
2022/05/11	8.2	29.48	0	0.00	29.50	8.2	6,638	0.12%
2022/05/10	4	29.91	0	0.00	30.05	4	6,568	0.06%
2022/05/09	7	30.06	0	0.00	30.00	7	6,549	0.11%
2022/05/06	0	0.00	2	30.85	30.85	-2	6,517	-0.03%
2022/05/05	0	0.00	3	31.45	31.55	-3	6,481	-0.05%
2022/05/04	3	31.27	0	0.00	31.15	3	6,411	0.05%
2022/05/03	3	31.00	0	0.00	31.15	3	6,489	0.05%
2022/04/29	0	0.00	4	31.04	30.95	-4	6,510	-0.06%
2022/04/27	0	0.00	4	31.16	31.05	-4	6,549	-0.06%
2022/04/25	3	31.20	3	31.48	31.30	0	6,284	0.00%
2022/04/22	0	0.00	2	32.60	32.60	-2	6,055	-0.03%
2022/04/21	3	32.53	11	32.45	32.40	-8	5,908	-0.14%
2022/04/20	0	0.00	1	31.30	31.65	-1	5,624	-0.02%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/13	0	0.00	10	31.20	31.15	-10	5,670	-0.18%
2022/04/12	2	30.83	0	0.00	30.75	2	5,697	0.04%
2022/04/06	4	31.61	1	31.75	31.90	3	5,645	0.05%
2022/04/01	0	0.00	1	31.55	31.65	-1	5,596	-0.02%
2022/03/31	1	31.55	2	31.78	31.55	-1	5,583	-0.02%
2022/03/30	1	31.65	0	0.00	31.50	1	5,546	0.02%
2022/03/28	3	30.92	0	0.00	31.00	3	5,471	0.05%
2022/03/25	2	31.30	0	0.00	31.35	2	5,418	0.04%
2022/03/24	2	31.40	0	0.00	31.45	2	5,436	0.04%
2022/03/23	3	31.52	0	0.00	31.55	3	5,467	0.05%
2022/03/22	3	31.55	1	31.45	31.50	2	5,453	0.04%
2022/03/21	4	31.53	11	31.55	31.35	-7	5,454	-0.13%
2022/03/18	0	0.00	18	31.01	30.95	-18	5,400	-0.33%
2022/03/17	0	0.00	4	31.04	31.20	-4	5,442	-0.07%
2022/03/16	5	29.91	8	30.00	30.25	-3	5,364	-0.06%
2022/03/15	15	29.95	2	30.00	29.95	13	5,320	0.24%
2022/03/11	4	30.25	2	30.35	30.20	2	5,365	0.04%
2022/03/10	1	30.70	1	30.50	30.70	0	5,337	0.00%
2022/03/09	4	30.04	0	0.00	30.05	4	5,312	0.08%
2022/03/08	27.4	30.10	4	30.50	29.85	23.4	5,272	0.44%
2022/03/07	63	30.97	13	31.26	30.70	50	5,152	0.97%
2022/03/04	1	32.05	0	0.00	32.00	1	5,176	0.02%
2022/03/02	6	32.23	2	32.35	32.20	4	5,254	0.08%
2022/03/01	1	32.60	2	32.55	32.60	-1	5,214	-0.02%
2022/02/25	12	32.01	0	0.00	32.10	12	5,165	0.23%
2022/02/24	9	32.09	0	0.00	32.10	9	5,081	0.18%
2022/02/22	1	32.90	2	32.90	32.90	-1	5,014	-0.02%
2022/02/18	4	33.06	1	33.10	33.10	3	4,989	0.06%
2022/02/17	1	33.05	4	33.40	33.35	-3	4,966	-0.06%
2022/02/16	4	32.50	0	0.00	32.60	4	4,832	0.08%
2022/02/15	0	0.00	7	32.60	32.35	-7	4,796	-0.15%
2022/02/14	3	32.27	0.3	32.35	32.15	2.8	4,748	0.06%
2022/02/11	3	32.90	0	0.00	32.75	3	4,742	0.06%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/02/07	0.3	32.25	1	32.00	32.45	-0.8	4,811	-0.02%
2022/01/26	9	32.07	2	32.03	31.95	7	4,778	0.15%
2022/01/25	16	32.03	0	0.00	31.95	16	4,872	0.33%
2022/01/24	6	32.48	0	0.00	32.45	6	4,801	0.12%
2022/01/21	5	32.62	1	32.85	32.80	4	4,839	0.08%
2022/01/20	0	0.00	2	32.93	33.20	-2	4,784	-0.04%
2022/01/14	2	32.75	1	32.70	32.65	1	5,019	0.02%
2022/01/13	1	32.85	0	0.00	32.75	1	5,167	0.02%
2022/01/12	1	32.25	0	0.00	32.45	1	5,150	0.02%
2022/01/11	14	32.25	0	0.00	32.20	14	5,137	0.27%
2022/01/10	6	32.28	0	0.00	32.35	6	5,102	0.12%
2022/01/07	1	32.80	0	0.00	32.80	1	5,069	0.02%
2022/01/06	1	32.95	0	0.00	32.85	1	5,035	0.02%
2022/01/05	10	33.00	1	33.00	32.85	9	5,068	0.18%
2022/01/04	1	32.90	0	0.00	32.80	1	5,129	0.02%
2022/01/03	1	32.80	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	0.00	1	33.30	33.15	-1	5,185	-0.02%
2021/12/24	1	32.95	0	0.00	32.95	1	5,391	0.02%
2021/12/22	2	32.63	0.9	32.80	32.60	1.1	5,552	0.02%
2021/12/20	17	32.37	0	0.00	32.35	17	5,614	0.30%
2021/12/17	4	32.58	4	32.68	32.50	0	5,665	0.00%
2021/12/16	3	32.63	0	0.00	32.60	3	5,661	0.05%
2021/12/14	5	33.00	0	0.00	32.90	5	5,820	0.09%
2021/12/13	1	33.05	0	0.00	33.00	1	5,812	0.02%
2021/12/09	0	33.85	0	0.00	34.00	0	5,751	0.00%
2021/12/08	0	0.00	1	33.80	33.95	-1	5,866	-0.02%
2021/12/07	2.1	33.25	0	0.00	33.30	2.1	5,791	0.04%
2021/12/06	0	0.00	1	33.00	33.00	-1	5,773	-0.02%
2021/11/29	3	32.95	1	33.10	32.75	2	5,690	0.04%
2021/11/26	35	33.59	0	0.00	33.25	35	5,718	0.61%
2021/11/25	0.1	33.95	6	33.85	33.95	-5.9	5,753	-0.10%
2021/11/24	0	0.00	2	34.00	34.00	-2	5,811	-0.03%
2021/11/22	0	0.00	1	34.55	34.35	-1	5,990	-0.02%
2021/11/19	1	34.70	0	0.00	34.70	1	6,017	0.02%
2021/11/18	1	35.15	1	34.95	34.95	0	6,019	0.00%
2021/11/15	4	34.76	0	0.00	34.75	4	6,128	0.07%
2021/11/12	0	0.00	0.1	34.40	34.40	-0.1	6,149	0.00%
2021/11/11	0	0.00	6	34.65	34.50	-6	6,225	-0.10%
2021/11/10	1	34.85	0	0.00	34.75	1	6,296	0.02%
2021/11/09	1	34.45	3	34.80	34.90	-2	6,339	-0.03%
2021/11/08	5	34.20	0	0.00	34.20	5	6,278	0.08%
2021/11/04	2	33.90	0	0.00	33.85	2	6,327	0.03%
2021/11/01	0	0.00	5	34.35	34.40	-5	6,256	-0.08%
2021/10/29	5	34.29	0	0.00	34.10	5	6,284	0.08%
2021/10/27	0	0.00	12	35.70	35.10	-12	6,254	-0.19%
2021/10/26	0	0.00	5	34.92	35.00	-5	6,157	-0.08%
2021/10/20	1	33.50	0	0.00	33.55	1	5,915	0.02%
2021/10/15	0	0.00	6	33.00	33.20	-6	6,101	-0.10%
2021/10/14	2	32.35	0	0.00	32.60	2	6,138	0.03%
2021/10/12	0.2	32.28	0	0.00	32.40	0.2	6,313	0.00%
2021/10/08	1	32.95	0	0.00	32.90	1	6,333	0.02%
2021/10/06	1	32.70	5	32.65	32.60	-4	6,504	-0.06%
2021/10/04	1	33.70	25	33.21	33.15	-24	6,750	-0.36%
2021/10/01	0	0.00	65	33.07	33.05	-65	6,872	-0.95%
2021/09/29	5	33.25	0	0.00	33.45	5	6,945	0.07%
2021/09/28	10	33.68	0	0.00	33.60	10	6,978	0.14%
2021/09/27	1	33.90	0	0.00	33.80	1	7,058	0.01%
2021/09/24	8.2	33.85	1	33.85	33.70	7.2	7,367	0.10%
2021/09/23	61	34.00	1	34.05	34.05	60	7,770	0.77%
2021/09/22	15	33.23	2	33.10	33.00	13	7,854	0.17%
2021/09/17	8	34.08	1	34.00	34.10	7	7,993	0.09%
2021/09/16	1	33.65	0	0.00	33.75	1	8,017	0.01%
2021/09/15	0	0.00	1	33.55	33.70	-1	8,062	-0.01%
2021/09/14	1	34.00	5	33.87	33.95	-4	8,094	-0.05%
2021/09/13	4.3	33.82	7	34.04	34.05	-2.7	8,094	-0.03%
2021/09/10	0	0.00	3	32.78	32.80	-3	8,056	-0.04%
2021/09/09	1	31.85	0	0.00	32.50	1	8,238	0.01%
2021/09/08	7	31.91	0	0.00	31.95	7	8,235	0.09%
2021/09/06	2	32.40	0	0.00	32.35	2	8,323	0.02%
2021/09/03	0	0.00	6	32.73	32.75	-6	8,440	-0.07%
2021/09/01	0	0.00	3	32.90	32.95	-3	8,526	-0.04%
2021/08/30	1	32.45	0	0.00	32.60	1	8,772	0.01%
2021/08/27	0	0.00	3	32.30	32.35	-3	9,011	-0.03%
2021/08/26	177	32.36	4	31.95	31.95	173	9,168	1.89%	大買/鉅額交易
2021/08/25	7	32.52	3	32.53	32.75	4	9,145	0.04%
2021/08/24	4	32.63	0	0.00	32.70	4	9,257	0.04%
2021/08/23	5.2	32.69	0	0.00	32.50	5.2	9,611	0.05%
2021/08/20	0.3	32.95	0	0.00	32.50	0.3	9,818	0.00%
2021/08/18	4	33.21	1	33.35	33.30	3	10,372	0.03%
2021/08/17	5	33.08	0	0.00	32.70	5	10,588	0.05%
2021/08/16	0	0.00	1	34.35	33.60	-1	10,836	-0.01%
2021/08/13	3	33.95	0	0.00	33.80	3	10,948	0.03%
2021/08/12	0	0.00	5	34.30	34.60	-5	11,138	-0.04%
2021/08/11	0	0.00	5	34.45	34.65	-5	11,415	-0.04%
2021/08/10	13	34.61	0	0.00	34.60	13	11,612	0.11%
2021/08/09	23	34.84	0	0.00	35.15	23	11,826	0.19%
2021/08/06	4	35.30	0	0.00	35.20	4	11,905	0.03%
2021/08/05	0	0.00	1	35.60	35.50	-1	12,095	-0.01%
2021/08/04	2	35.45	0.6	35.30	35.45	1.4	12,405	0.01%
2021/08/03	5	35.00	0	0.00	35.20	5	12,515	0.04%
2021/08/02	3	35.03	0	0.00	35.50	3	12,561	0.02%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/29	1	35.70	0	0.00	35.85	1	12,596	0.01%
2021/07/28	1.2	35.10	0	0.00	35.25	1.2	12,667	0.01%
2021/07/27	4	35.69	0	0.00	35.80	4	12,822	0.03%
2021/07/26	2	35.65	2	35.80	35.65	0	13,103	0.00%
2021/07/23	1	35.80	5	35.84	35.80	-4	13,342	-0.03%
2021/07/22	0	0.00	3	35.65	35.80	-3	13,710	-0.02%
2021/07/21	1	35.75	5.1	35.82	35.90	-4.1	13,726	-0.03%
2021/07/20	6	36.46	2	36.35	36.35	4	13,723	0.03%
2021/07/19	7.1	36.98	0	0.00	37.05	7.1	13,748	0.05%
2021/07/16	0	0.00	2	37.68	37.70	-2	13,846	-0.01%
2021/07/15	3	37.42	11	37.63	37.50	-8	13,853	-0.06%
2021/07/14	5	37.31	19	37.68	37.15	-14	13,869	-0.10%
2021/07/13	23	38.09	45	38.27	38.15	-22	13,985	-0.16%
2021/07/12	10	38.43	12	38.56	38.60	-2	14,026	-0.01%
2021/07/09	0	38.10	13	38.46	38.75	-13	14,034	-0.09%
2021/07/08	11	38.44	5	38.55	38.15	6	14,000	0.04%
2021/07/07	1	37.75	2	38.00	37.90	-1	14,048	-0.01%
2021/07/06	6	37.81	10	38.00	38.05	-4	13,988	-0.03%
2021/07/05	5	37.98	0	0.00	38.05	5	14,059	0.04%
2021/07/02	3	38.32	4	38.18	38.10	-1	13,988	-0.01%
2021/07/01	18	39.41	6	39.82	38.55	12	13,949	0.09%
2021/06/30	7	39.01	28	39.17	39.30	-21	13,720	-0.15%
2021/06/29	7	37.41	66	37.72	37.65	-59	13,289	-0.44%
2021/06/28	25.4	38.33	56	38.26	38.15	-30.6	13,265	-0.23%
2021/06/25	6	37.63	1	37.55	37.55	5	13,125	0.04%
2021/06/24	6	36.93	4	37.11	36.85	2	13,099	0.02%
2021/06/23	8	36.62	5	36.75	36.70	3	13,266	0.02%
2021/06/22	1	36.45	9	36.34	36.40	-8	13,272	-0.06%
2021/06/21	14	35.86	10	35.75	35.90	4	13,422	0.03%
2021/06/18	2	36.80	0	0.00	36.25	2	13,354	0.01%
2021/06/17	2.2	36.49	4.2	36.21	36.35	-1.9	13,270	-0.01%
2021/06/16	2	36.08	71	36.25	36.50	-69	13,502	-0.51%
2021/06/15	6	36.51	12	36.44	36.40	-6	13,571	-0.04%
2021/06/11	2	37.00	6	36.80	36.90	-4	13,716	-0.03%
2021/06/10	6	37.25	0	0.00	37.35	6	13,723	0.04%
2021/06/09	2	37.38	0	0.00	37.35	2	13,743	0.01%
2021/06/08	7	38.59	0	0.00	38.35	7	13,778	0.05%
2021/06/07	4	38.48	18	38.93	39.00	-14	14,019	-0.10%
2021/06/04	17	38.64	7.2	38.38	38.05	9.9	13,859	0.07%
2021/06/03	3	38.37	5	38.09	38.50	-2	13,728	-0.01%
2021/06/02	0	0.00	13	37.55	37.85	-13	13,682	-0.10%
2021/06/01	2	37.50	7.3	37.60	37.80	-5.3	13,625	-0.04%
2021/05/31	19	37.29	11	37.40	37.65	8	13,578	0.06%
2021/05/28	2	37.98	11.5	38.12	38.25	-9.5	13,299	-0.07%
2021/05/27	111.2	38.33	28.3	38.18	38.35	83	13,175	0.63%	大買/
2021/05/26	34.7	37.55	114	37.65	37.80	-79.3	12,960	-0.61%	大賣/
2021/05/25	4.2	37.10	3	37.80	37.00	1.2	12,783	0.01%
2021/05/24	59.3	36.94	16.2	37.03	36.80	43.1	12,634	0.34%
2021/05/21	10	36.01	29	35.78	36.10	-19	12,440	-0.15%
2021/05/20	21	35.50	8	35.44	35.70	13	12,310	0.11%
2021/05/19	4	35.04	29	35.14	35.35	-25	12,171	-0.21%
2021/05/18	9	33.79	56.2	33.96	34.25	-47.2	11,971	-0.39%
2021/05/17	3	30.80	3	31.97	31.65	0	11,800	0.00%
2021/05/14	0	0.00	1	31.55	31.50	-1	11,559	-0.01%
2021/05/13	2	30.30	5	29.80	30.70	-3	11,453	-0.03%
2021/05/12	63.2	30.54	4.1	31.62	30.85	59.1	11,283	0.52%
2021/05/11	11.1	34.21	0	0.00	33.65	11.1	11,051	0.10%
2021/05/10	7	34.82	0	0.00	35.00	7	10,948	0.06%
2021/05/07	1	34.15	7	33.88	34.20	-6	10,994	-0.05%
2021/05/06	0	0.00	5	34.00	33.55	-5	11,031	-0.05%
2021/05/05	0	0.00	15	33.38	33.45	-15	11,029	-0.14%
2021/05/04	1	34.00	12	33.47	33.05	-11	11,013	-0.10%
2021/05/03	19	34.60	45	34.78	34.90	-26	10,788	-0.24%
2021/04/29	63	35.95	0	0.00	35.60	63	10,561	0.60%
2021/04/28	45	37.49	26.5	36.88	37.50	18.5	10,340	0.18%
2021/04/27	0	0.00	1	35.60	35.85	-1	10,164	-0.01%
2021/04/26	0	0.00	12	35.16	35.20	-12	10,130	-0.12%
2021/04/23	11	35.00	57	35.00	35.00	-46	10,138	-0.45%
2021/04/22	2	35.38	22	35.56	35.00	-20	10,142	-0.20%
2021/04/21	1	36.00	7	36.13	36.25	-6	10,063	-0.06%
2021/04/20	1	35.60	2	36.05	36.50	-1	10,093	-0.01%
2021/04/19	12	36.13	7	36.11	36.15	5	10,331	0.05%
2021/04/16	0	0.00	4.2	35.04	35.40	-4.2	10,404	-0.04%
2021/04/15	1	34.50	2.3	34.72	34.50	-1.3	10,405	-0.01%
2021/04/14	2.4	34.35	3	34.35	34.10	-0.6	10,344	-0.01%
2021/04/13	16	34.89	13.1	35.21	34.25	2.9	10,358	0.03%
2021/04/12	5	34.20	1	34.15	34.35	4	10,205	0.04%
2021/04/09	0	0.00	12.2	33.84	34.15	-12.2	10,219	-0.12%
2021/04/07	1	33.35	7	33.31	33.55	-6	10,223	-0.06%
2021/04/06	7	33.71	0.2	33.70	33.40	6.8	10,212	0.07%
2021/04/01	0.1	33.00	2	33.00	33.15	-1.9	10,136	-0.02%
2021/03/31	2	32.85	1.3	33.14	33.00	0.7	10,091	0.01%
2021/03/30	6.4	33.03	7	32.87	33.10	-0.6	9,992	-0.01%
2021/03/29	1	33.00	0	0.00	33.10	1	10,029	0.01%
2021/03/26	0	0.00	8	32.96	32.95	-8	10,034	-0.08%
2021/03/25	5.5	32.26	0	32.25	32.30	5.4	9,869	0.06%
2021/03/24	2.1	32.33	4.2	32.28	31.85	-2.1	9,895	-0.02%
2021/03/23	3.2	32.42	4	32.45	32.35	-0.8	9,807	-0.01%
2021/03/22	1	32.25	22	32.35	32.30	-21	10,024	-0.21%
2021/03/19	4	32.83	26	33.10	32.50	-22	10,043	-0.22%
2021/03/18	3	32.97	4.7	33.00	33.10	-1.7	9,850	-0.02%
2021/03/17	0	0.00	12.6	32.77	32.95	-12.6	9,958	-0.13%
2021/03/16	13	32.33	14	32.49	32.75	-1	10,270	-0.01%
2021/03/15	61	32.29	3	32.35	32.30	58	10,274	0.56%
2021/03/12	11	32.00	0.4	32.10	32.15	10.6	10,378	0.10%
2021/03/11	4	31.98	25.1	32.01	32.25	-21.1	10,357	-0.20%
2021/03/10	0	0.00	4	30.95	31.00	-4	10,132	-0.04%
2021/03/09	0	0.00	4	31.00	31.10	-4	10,283	-0.04%
2021/03/08	2	30.80	1	30.50	30.50	1	10,323	0.01%
2021/03/05	7	30.61	7	30.64	30.50	0	10,312	0.00%
2021/03/04	1	30.35	1	30.35	30.40	0	10,968	0.00%
2021/03/03	1	30.25	2	30.20	30.30	-1	11,056	-0.01%
2021/03/02	10	30.12	3	30.30	29.80	7	11,088	0.06%
2021/02/26	6	30.17	0	0.00	30.20	6	11,149	0.05%
2021/02/25	1	30.70	0	0.00	30.70	1	11,298	0.01%
2021/02/24	25	30.62	39	30.37	30.35	-14	11,589	-0.12%
2021/02/23	6	30.18	7	30.24	30.30	-1	11,911	-0.01%
2021/02/22	19	29.64	29	29.70	29.65	-10	12,299	-0.08%
2021/02/19	4	29.36	0	0.00	29.50	4	12,681	0.03%
2021/02/17	0	0.00	3	29.15	29.05	-3	13,357	-0.02%
2021/02/05	8	28.70	0	0.00	28.80	8	13,536	0.06%
2021/02/03	2	29.00	1	29.06	29.00	1	14,616	0.01%
2021/02/02	0	0.00	1.5	28.97	29.30	-1.5	15,489	-0.01%
2021/02/01	0	0.00	4	28.55	28.70	-4	15,472	-0.03%
2021/01/29	18.5	28.35	0	0.00	28.00	18.5	15,437	0.12%
2021/01/28	0	0.00	1	28.95	28.85	-1	15,340	-0.01%
2021/01/27	1	28.75	2	29.03	28.75	-1	15,262	-0.01%
2021/01/26	0	0.00	2.5	28.84	28.90	-2.5	15,242	-0.02%
2021/01/25	0	0.00	2	28.50	28.70	-2	15,197	-0.01%
2021/01/22	0	0.00	1	28.25	28.50	-1	15,340	-0.01%
2021/01/21	1	28.55	2	28.65	28.45	-1	15,323	-0.01%
2021/01/20	3.5	28.54	5	28.60	28.25	-1.5	15,336	-0.01%
2021/01/19	1.1	29.20	5	29.20	29.10	-3.9	15,105	-0.03%
2021/01/18	7	28.65	4	29.04	29.20	3	15,069	0.02%
2021/01/15	10	29.20	5	29.31	29.30	5	15,015	0.03%
2021/01/14	13	29.09	0	0.00	29.05	13	15,025	0.09%
2021/01/13	12	29.44	3.5	29.30	29.50	8.5	14,944	0.06%
2021/01/12	88.5	29.20	27	29.02	29.05	61.5	14,870	0.41%
2021/01/11	50	30.23	0	0.00	30.20	50	14,524	0.34%
2021/01/08	4	30.46	6.4	30.64	31.00	-2.4	14,350	-0.02%
2021/01/07	8	30.45	3	30.87	30.85	5	14,180	0.04%
2021/01/06	28	30.88	4	30.69	30.75	24	14,119	0.17%
2021/01/05	0	0.00	3	31.35	31.30	-3	13,963	-0.02%
2021/01/04	3	31.30	3	31.33	31.45	0	14,069	0.00%
2020/12/31	5	31.24	9	31.51	31.40	-4	14,003	-0.03%
2020/12/30	1	31.10	8	31.28	31.40	-7	13,899	-0.05%
2020/12/29	8	31.15	5	31.23	31.05	3	13,864	0.02%
2020/12/28	0	0.00	4	30.83	30.90	-4	13,862	-0.03%
2020/12/25	7	30.62	9	30.61	30.75	-2	13,877	-0.01%
2020/12/24	5	30.67	9.2	30.69	30.55	-4.2	13,863	-0.03%
2020/12/23	23	30.17	16	30.64	30.55	7	13,884	0.05%
2020/12/22	17	30.79	7	31.09	30.65	10	13,894	0.07%
2020/12/21	14.6	31.08	0	0.00	31.30	14.6	13,931	0.10%
2020/12/18	3	31.07	0.2	31.10	30.95	2.8	13,927	0.02%
2020/12/17	3	31.22	2.2	31.43	31.25	0.8	13,906	0.01%
2020/12/16	3	31.60	42	31.54	31.55	-39	13,827	-0.28%
2020/12/15	5	31.05	1	31.25	31.15	4	13,600	0.03%
2020/12/14	11	30.99	1	31.05	30.95	10	13,489	0.07%
2020/12/11	7	31.29	14	31.24	31.30	-7	13,480	-0.05%
2020/12/10	27	32.14	96	32.01	31.95	-69	13,240	-0.52%
2020/12/09	8	31.21	102	31.30	31.35	-94	12,738	-0.74%	大賣/
2020/12/08	72	31.38	4	31.49	31.35	68	12,666	0.54%
2020/12/07	9	30.90	2	30.95	31.10	7	12,545	0.06%
2020/12/04	6	31.25	1	31.40	31.25	5	12,476	0.04%
2020/12/03	25	31.14	15	31.23	31.45	10	12,348	0.08%
2020/12/02	11	30.73	12	30.67	31.00	-1	12,121	-0.01%
2020/12/01	119	30.91	53	30.89	31.00	66	12,023	0.55%	大買/
2020/11/30	87	31.39	9	31.23	31.25	78	11,925	0.65%
2020/11/27	10	30.67	20	30.76	30.80	-10	11,275	-0.09%
2020/11/26	3	31.05	24	31.12	31.10	-21	11,164	-0.19%
2020/11/25	4	31.30	2	31.30	31.40	2	11,203	0.02%
2020/11/24	10	30.79	10	30.99	30.80	0	11,101	0.00%
2020/11/23	10	31.47	13	31.84	31.55	-3	10,777	-0.03%
2020/11/20	25	31.37	8	31.47	31.90	17	10,402	0.16%
2020/11/19	16	31.22	10	31.25	31.00	6	10,081	0.06%
2020/11/18	11	30.74	9.2	30.63	31.00	1.9	9,627	0.02%
2020/11/17	19	30.07	13	30.11	29.90	6	9,291	0.06%
2020/11/16	8	29.30	52	29.16	29.50	-44	9,028	-0.49%
2020/11/13	0	0.00	6	28.88	28.95	-6	8,865	-0.07%
2020/11/12	10	28.76	8	28.53	28.55	2	8,734	0.02%
2020/11/11	38	28.68	77.2	28.40	28.90	-39.2	8,622	-0.45%
2020/11/10	97	26.96	35	27.33	27.70	62	7,857	0.79%
2020/11/09	0.3	26.05	0.3	26.30	26.15	0	7,005	0.00%
2020/11/06	3	25.77	0	0.00	25.85	3	7,014	0.04%
2020/11/05	1	25.60	1	25.60	25.60	0	7,084	0.00%
2020/11/04	3	25.35	0	0.00	25.50	3	7,216	0.04%
2020/11/02	1	25.25	0	0.00	25.45	1	7,377	0.01%
2020/10/30	1	25.30	5	25.28	25.20	-4	7,507	-0.05%
2020/10/28	1	25.95	0	0.00	26.05	1	7,456	0.01%
2020/10/27	7	26.30	6	26.33	26.25	1	7,511	0.01%
2020/10/26	0	0.00	31	26.50	26.50	-31	7,604	-0.41%
2020/10/23	1	26.35	0	0.00	26.60	1	7,856	0.01%
2020/10/22	3	26.20	2	26.10	26.20	1	8,254	0.01%
2020/10/21	0	0.00	4	25.98	25.90	-4	8,813	-0.05%
2020/10/19	0	0.00	3	26.05	25.95	-3	9,052	-0.03%
2020/10/15	0	0.00	3	26.50	26.25	-3	9,184	-0.03%
2020/10/08	0	0.00	1	26.90	26.95	-1	10,267	-0.01%
2020/10/07	1	26.90	0	0.00	26.85	1	10,332	0.01%
2020/10/05	1	26.75	4	26.68	26.75	-3	10,469	-0.03%
2020/09/30	2	26.33	50	26.55	26.15	-48	10,502	-0.46%
2020/09/29	1	26.25	50	26.30	26.20	-49	10,542	-0.46%
2020/09/28	0	0.00	1	26.00	26.10	-1	10,654	-0.01%
2020/09/25	1.2	25.63	3	26.15	25.60	-1.9	10,677	-0.02%
2020/09/24	3	26.10	3	25.90	26.05	0	10,601	0.00%
2020/09/23	2	26.70	10	26.75	26.65	-8	10,526	-0.08%
2020/09/22	0	0.00	5	26.80	26.80	-5	10,633	-0.05%
2020/09/21	1	27.10	5	27.17	27.20	-4	10,631	-0.04%
2020/09/18	2	27.00	0	0.00	27.00	2	10,711	0.02%
2020/09/16	2	27.10	5	27.00	27.00	-3	10,798	-0.03%
2020/09/14	17	27.03	2.3	26.96	26.95	14.7	11,352	0.13%
2020/09/10	5	27.05	0	0.00	27.10	5	11,392	0.04%
2020/09/09	0	0.00	4	27.10	27.30	-4	11,398	-0.04%
2020/09/08	2	27.15	2	27.30	27.20	0	11,452	0.00%
2020/09/07	1	27.15	0	0.00	27.30	1	11,587	0.01%
2020/09/04	5	27.11	2	27.05	27.25	3	11,760	0.03%
2020/09/03	4	27.35	0	0.00	27.35	4	11,737	0.03%
2020/09/02	13	27.58	0	0.00	27.55	13	11,788	0.11%
2020/09/01	3	27.58	0	0.00	27.65	3	11,929	0.03%
2020/08/28	5	28.00	0	0.00	27.90	5	11,910	0.04%
2020/08/27	1	27.80	12	27.73	27.75	-11	12,026	-0.09%
2020/08/26	4	27.88	7	28.02	28.00	-3	12,358	-0.02%
2020/08/25	3	28.17	7	28.14	27.85	-4	12,456	-0.03%
2020/08/24	1	27.60	11	27.57	27.55	-10	12,643	-0.08%
2020/08/21	7	26.83	4	26.75	26.85	3	13,102	0.02%
2020/08/20	114	26.68	10	26.84	26.70	104	13,735	0.76%	大買/鉅額交易
2020/08/19	19	27.50	1	27.35	27.30	18	14,117	0.13%
2020/08/18	17	28.21	15	28.31	28.05	2	13,993	0.01%
2020/08/17	1	28.60	11	28.46	28.75	-10	14,127	-0.07%
2020/08/13	1	27.70	0	0.00	27.85	1	14,229	0.01%
2020/08/12	5	27.84	16	28.01	27.90	-11	14,371	-0.08%
2020/08/11	5	28.13	5	28.20	28.25	0	14,358	0.00%
2020/08/10	15	28.46	5	28.53	28.45	10	14,356	0.07%
2020/08/07	1	27.95	1	28.00	27.95	0	14,409	0.00%
2020/08/06	7	27.94	1	27.90	27.75	6	14,389	0.04%
2020/08/05	3	27.58	39	27.49	27.65	-36	14,422	-0.25%
2020/08/04	5	26.69	3	26.90	27.10	2	14,453	0.01%
2020/08/03	25	26.61	24	26.50	26.45	1	14,621	0.01%
2020/07/31	4	26.51	4	26.70	26.55	0	14,618	0.00%
2020/07/30	1	26.15	2	26.20	26.45	-1	14,656	-0.01%
2020/07/29	16	26.11	3	26.25	26.10	13	14,649	0.09%
2020/07/28	28	26.47	5	26.54	26.50	23	14,507	0.16%
2020/07/27	29.2	27.76	21	28.21	27.00	8.2	14,324	0.06%
2020/07/24	3	29.27	112	29.36	29.30	-109	13,863	-0.79%	大賣/鉅額交易
2020/07/23	1	30.05	1	30.00	30.00	0	13,831	0.00%
2020/07/22	4	29.78	2	29.70	29.85	2	13,793	0.01%
2020/07/21	2	29.38	2	29.45	29.45	0	13,754	0.00%
2020/07/20	6	29.59	1	29.20	29.50	5	13,691	0.04%
2020/07/17	21	30.32	53	30.10	29.70	-32	13,678	-0.23%
2020/07/16	31	29.71	3	29.87	29.95	28	13,319	0.21%
2020/07/15	1	28.70	5	28.69	28.70	-4	12,869	-0.03%
2020/07/14	3	28.50	0	0.00	28.35	3	12,851	0.02%
2020/07/13	0	0.00	2	28.83	28.75	-2	12,864	-0.02%
2020/07/10	3	28.57	0	0.00	28.30	3	12,950	0.02%
2020/07/09	1	29.05	5	29.07	28.95	-4	12,859	-0.03%
2020/07/07	0	0.00	2	29.10	29.15	-2	12,773	-0.02%
2020/07/06	1	29.05	5	29.05	29.05	-4	12,761	-0.03%
2020/07/03	1	29.05	0	0.00	29.00	1	12,833	0.01%
2020/07/01	2	28.75	7	28.94	28.75	-5	13,069	-0.04%
2020/06/30	4	28.79	3	28.83	28.80	1	13,043	0.01%
2020/06/29	7	28.43	0	0.00	28.50	7	13,132	0.05%
2020/06/24	15	29.10	8	28.99	28.95	7	13,135	0.05%
2020/06/23	1	28.85	5	29.07	29.10	-4	13,239	-0.03%
2020/06/22	6	28.99	6	28.98	29.00	0	13,282	0.00%
2020/06/19	4	28.83	1	29.00	28.50	3	13,298	0.02%
2020/06/18	2	28.75	2	28.90	28.75	0	12,899	0.00%
2020/06/17	4	28.90	0	0.00	28.95	4	12,936	0.03%
2020/06/16	0	0.00	2	29.13	29.05	-2	13,131	-0.02%
2020/06/15	8	28.58	11	28.79	28.30	-3	13,300	-0.02%
2020/06/12	20	28.60	10	28.66	28.90	10	13,353	0.07%
2020/06/11	15	29.81	9	29.66	29.35	6	13,386	0.04%
2020/06/10	4	30.08	0	0.00	30.25	4	13,319	0.03%
2020/06/09	28	30.25	0	0.00	30.25	28	13,570	0.21%
2020/06/08	29	29.90	4.2	30.34	30.40	24.9	13,595	0.18%
2020/06/05	8	30.10	1	30.15	30.20	7	13,451	0.05%
2020/06/04	8	30.11	22	30.00	30.15	-14	13,406	-0.10%
2020/06/03	25	30.10	12	30.10	30.10	13	13,426	0.10%
2020/06/02	12	29.45	4	29.40	29.40	8	13,323	0.06%
2020/06/01	11	29.45	1	29.65	29.40	10	12,974	0.08%
2020/05/29	5	29.08	0	0.00	29.55	5	12,915	0.04%
2020/05/28	11	29.22	14	29.29	29.00	-3	12,634	-0.02%
2020/05/27	17.3	30.05	48	30.22	29.65	-30.8	12,217	-0.25%
2020/05/26	48	28.87	13	28.70	29.60	35	11,611	0.30%
2020/05/25	36	27.77	2	27.75	27.50	34	11,047	0.31%
2020/05/22	4	27.88	4	27.80	27.50	0	10,984	0.00%
2020/05/21	8	27.92	5.2	28.17	28.45	2.9	10,759	0.03%
2020/05/20	2	27.40	0	0.00	27.40	2	10,483	0.02%
2020/05/19	4	27.36	3	27.30	27.45	1	10,489	0.01%
2020/05/18	1.2	26.84	0	0.00	26.70	1.2	10,325	0.01%
2020/05/15	2	27.15	5	26.72	26.65	-3	10,262	-0.03%
2020/05/14	8	26.92	21	27.14	26.95	-13	10,183	-0.13%
2020/05/13	5	27.56	5	27.55	27.55	0	10,022	0.00%
2020/05/12	32	27.85	3	27.90	27.75	29	9,962	0.29%
2020/05/11	4	28.24	1	28.45	28.10	3	9,872	0.03%
2020/05/08	16	28.37	11	28.57	27.75	5	9,706	0.05%
2020/05/07	10	27.09	1	27.30	27.35	9	9,495	0.09%
2020/05/06	19	27.39	0	0.00	27.30	19	9,474	0.20%
2020/05/05	0	0.00	1	28.10	27.90	-1	9,376	-0.01%
2020/05/04	5	27.80	0	0.00	28.10	5	9,382	0.05%
2020/04/30	6	27.92	2	27.98	28.20	4	9,314	0.04%
2020/04/29	5	26.85	34	27.67	27.85	-29	9,177	-0.32%
2020/04/28	29	27.56	1	27.75	27.20	28	9,097	0.31%
2020/04/27	7	27.78	13	27.55	27.80	-6	9,200	-0.07%
2020/04/24	6	26.74	0	0.00	26.60	6	9,080	0.07%
2020/04/23	2	26.90	2	26.90	26.80	0	9,016	0.00%
2020/04/22	4	26.48	5	26.59	26.95	-1	8,917	-0.01%
2020/04/21	13	27.85	3	27.80	27.30	10	8,813	0.11%
2020/04/17	5	28.87	1	29.10	28.55	4	8,610	0.05%
2020/04/16	2	28.80	0	0.00	28.80	2	8,515	0.02%
2020/04/15	4	29.19	1	28.90	29.50	3	8,415	0.04%
2020/04/14	2	28.15	66	28.02	28.80	-64	8,310	-0.77%
2020/04/13	1	27.95	0	0.00	27.90	1	8,254	0.01%
2020/04/10	1	28.05	3	28.05	28.10	-2	8,227	-0.02%
2020/04/09	4	27.76	0.1	28.10	28.00	3.9	8,183	0.05%
2020/04/08	9	27.25	0	0.00	27.30	9	8,102	0.11%
2020/04/07	2	27.05	0	0.00	26.90	2	7,955	0.03%
2020/04/06	20	26.40	5	26.20	26.30	15	7,780	0.19%
2020/04/01	61	26.22	0	0.00	26.20	61	7,564	0.81%
2020/03/27	1	26.50	1.3	26.55	26.50	-0.3	7,103	0.00%
2020/03/26	0	0.00	2	25.80	25.75	-2	7,008	-0.03%
2020/03/25	8	25.41	0	0.00	25.20	8	6,976	0.11%
2020/03/24	11	24.18	0	0.00	24.05	11	6,844	0.16%
2020/03/23	2	23.10	2	23.15	23.00	0	6,793	0.00%
2020/03/20	3	23.80	2	23.58	23.35	1	6,717	0.01%
2020/03/19	5	23.53	1	22.95	22.90	4	6,479	0.06%
2020/03/18	5	26.20	0	0.00	25.40	5	6,255	0.08%
2020/03/17	2.1	27.08	1	26.60	26.50	1.1	6,094	0.02%
2020/03/16	1	27.80	0	0.00	27.40	1	5,901	0.02%
2020/03/13	10.2	27.72	0	0.00	28.30	10.2	5,764	0.18%
2020/03/12	4	30.76	0	0.00	30.05	4	5,442	0.07%
2020/03/11	21	31.80	18	31.79	31.95	3	5,292	0.06%
2020/03/10	25	31.83	1	31.75	31.75	24	5,237	0.46%
2020/03/09	59.1	32.35	0	0.00	32.05	59.1	5,207	1.13%
2020/03/06	1	33.35	0	0.00	33.10	1	5,101	0.02%
2020/03/05	1	34.10	1	34.10	34.15	0	5,069	0.00%
2020/03/04	1	34.35	0	0.00	34.10	1	5,116	0.02%
2020/03/03	1	33.45	0	0.00	33.30	1	5,049	0.02%
2020/03/02	0.2	33.40	1	33.10	33.05	-0.9	5,006	-0.02%
2020/02/27	5	33.85	5	33.83	34.10	0	5,091	0.00%
2020/02/26	3	34.15	0	0.00	34.05	3	4,993	0.06%
2020/02/21	0	0.00	1	35.00	35.00	-1	4,937	-0.02%
2020/02/20	1	35.20	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.10	35.55	-1	5,048	-0.02%
2020/02/17	3	35.05	0	0.00	35.05	3	5,289	0.06%
2020/02/12	3	35.03	0	0.00	34.90	3	5,297	0.06%
2020/02/11	10	34.90	1	35.10	34.85	9	5,271	0.17%
2020/02/10	1	34.45	0	0.00	34.40	1	5,284	0.02%
2020/02/06	0	0.00	4	34.53	35.25	-4	5,250	-0.08%
2020/02/05	10	34.60	0	0.00	34.55	10	5,262	0.19%
2020/02/04	6	34.78	0	0.00	34.90	6	5,275	0.11%
2020/02/03	3	34.08	1	34.40	34.55	2	5,271	0.04%
2020/01/31	14	35.41	1	35.50	35.10	13	5,254	0.25%
2020/01/30	14	35.59	75.1	35.72	35.20	-61.1	5,193	-1.18%
2020/01/20	2	38.85	0	0.00	38.80	2	4,950	0.04%
2020/01/17	0	0.00	2	38.95	38.80	-2	5,002	-0.04%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	2	38.95	1	39.00	38.90	1	5,171	0.02%
2020/01/14	0	0.00	1	39.15	39.05	-1	5,297	-0.02%
2020/01/13	0	0.00	1	39.05	39.05	-1	5,473	-0.02%
2020/01/10	2	38.85	0	0.00	39.00	2	5,719	0.03%
2020/01/09	1	38.85	0	0.00	38.90	1	5,920	0.02%
2020/01/06	2.3	39.32	0	0.00	39.30	2.3	6,093	0.04%
2020/01/03	1	39.70	0	0.00	39.70	1	6,209	0.02%
2019/12/27	0	0.00	4	39.55	39.60	-4	6,281	-0.06%
2019/12/25	0	0.00	1	39.75	39.75	-1	6,418	-0.02%
2019/12/24	1	39.75	0	0.00	39.70	1	6,488	0.02%
2019/12/23	1	40.35	4	40.20	39.95	-3	6,621	-0.05%
2019/12/20	5	39.83	12	39.59	40.20	-7	6,646	-0.11%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/18	3	39.30	0	0.00	39.20	3	6,593	0.05%
2019/12/17	1	39.25	1	39.25	39.30	0	6,619	0.00%
2019/12/13	0	0.00	1	39.10	39.10	-1	6,600	-0.02%
2019/12/11	0	0.00	1	39.00	39.20	-1	6,565	-0.02%
2019/12/10	1	38.90	2	39.05	39.05	-1	6,619	-0.02%
2019/12/06	1	38.85	0.5	39.20	39.05	0.5	6,676	0.01%
2019/12/04	7	38.73	1	38.75	38.60	6	6,720	0.09%
2019/12/03	4	39.11	0	0.00	39.15	4	6,742	0.06%
2019/12/02	1	39.05	0	0.00	39.05	1	6,786	0.01%
2019/11/29	18.4	39.77	9	39.76	39.75	9.4	6,746	0.14%
2019/11/28	0.1	40.25	0	0.00	40.30	0.1	6,716	0.00%
2019/11/26	3	40.82	1	40.95	40.95	2	6,902	0.03%
2019/11/22	0	0.00	11	40.61	41.00	-11	6,768	-0.16%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/19	3	40.23	3	40.33	40.45	0	6,856	0.00%
2019/11/18	11	40.25	0	0.00	40.35	11	6,888	0.16%
2019/11/15	10	41.17	8	41.05	41.05	2	6,792	0.03%
2019/11/14	5	41.42	0	0.00	41.85	5	6,641	0.08%
2019/11/13	11	41.64	2	41.40	41.40	9	6,643	0.14%
2019/11/12	0	0.00	11	41.11	41.30	-11	6,714	-0.16%
2019/11/11	9	40.71	19	40.75	40.70	-10	6,706	-0.15%
2019/11/08	42	41.30	0	0.00	41.20	42	6,679	0.63%
2019/11/07	0	0.00	2	41.20	41.30	-2	6,675	-0.03%
2019/11/06	2	41.38	0	0.00	41.30	2	6,632	0.03%
2019/11/05	0	0.00	3	41.30	41.45	-3	6,631	-0.05%
2019/11/04	2	41.68	1	41.95	41.65	1	6,607	0.02%
2019/11/01	11	41.28	3	41.28	41.55	8	6,568	0.12%
2019/10/31	6	40.73	0	0.00	40.75	6	6,510	0.09%
2019/10/30	2	40.65	9	40.35	40.75	-7	6,494	-0.11%
2019/10/29	2	40.30	0	0.00	40.15	2	6,528	0.03%
2019/10/28	2	40.25	0	0.00	40.25	2	6,494	0.03%
2019/10/24	2	40.25	1	40.35	40.50	1	6,520	0.02%
2019/10/23	5	40.81	1	40.60	40.55	4	6,516	0.06%
2019/10/22	3	41.15	1.2	41.24	41.20	1.8	6,504	0.03%
2019/10/21	1	41.75	18	41.91	41.55	-17	6,421	-0.26%
2019/10/18	7.3	41.18	3	40.95	41.05	4.3	6,269	0.07%
2019/10/17	6	39.74	13	40.50	40.75	-7	6,125	-0.11%
2019/10/16	13	39.43	2	39.50	39.85	11	5,933	0.19%
2019/10/15	3	39.17	0	0.00	39.30	3	5,884	0.05%
2019/10/14	1	39.40	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0	0.00	5	39.58	39.70	-5	5,831	-0.09%
2019/10/08	5	39.27	2.3	39.26	39.00	2.7	5,764	0.05%
2019/10/04	2	39.30	0	0.00	39.30	2	5,778	0.03%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.65	0	0.00	39.75	1	5,831	0.02%
2019/10/01	2	39.75	3	39.85	39.75	-1	5,844	-0.02%
2019/09/27	2	39.65	3	40.00	39.75	-1	5,821	-0.02%
2019/09/26	2	39.85	2	39.83	39.80	0	5,823	0.00%
2019/09/25	1	39.25	0	0.00	39.30	1	5,765	0.02%
2019/09/24	1	39.45	1	39.50	39.25	0	5,750	0.00%
2019/09/23	0	0.00	2	39.25	39.15	-2	5,749	-0.03%
2019/09/20	1	38.70	0	0.00	39.10	1	5,844	0.02%
2019/09/19	2	38.93	0	0.00	39.05	2	5,887	0.03%
2019/09/18	1	39.35	0	0.00	39.40	1	5,880	0.02%
2019/09/16	0	0.00	2	39.15	39.15	-2	5,935	-0.03%
2019/09/12	1	39.10	0	0.00	39.15	1	6,014	0.02%
2019/09/11	1	39.60	0	0.00	39.50	1	6,018	0.02%
2019/09/09	0	0.00	1	39.65	39.45	-1	5,982	-0.02%
2019/09/06	0	0.00	2	40.00	39.70	-2	5,962	-0.03%
2019/09/05	2	39.85	3	39.95	39.85	-1	5,961	-0.02%
2019/09/04	2	39.30	3	39.37	39.45	-1	5,899	-0.02%
2019/09/03	1.5	39.13	0	0.00	39.10	1.5	5,915	0.03%
2019/09/02	0	0.00	2	39.08	39.00	-2	5,943	-0.03%
2019/08/30	0.5	39.00	2	39.05	39.20	-1.5	5,946	-0.03%
2019/08/29	0	0.00	2	38.50	38.55	-2	5,852	-0.03%
2019/08/27	2	38.03	0	0.00	37.90	2	5,897	0.03%
2019/08/26	1	38.00	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	1	38.55	38.60	-1	5,952	-0.02%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	2	38.30	1	38.60	38.30	1	5,955	0.02%
2019/08/20	1	38.10	1	38.10	38.15	0	5,876	0.00%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/16	1	37.80	0	0.00	38.00	1	5,877	0.02%
2019/08/15	3	37.55	1	38.00	38.00	2	5,866	0.03%
2019/08/13	0	0.00	7	37.16	36.95	-7	5,911	-0.12%
2019/08/12	3	36.85	0	0.00	37.15	3	6,027	0.05%
2019/08/07	2	37.00	0	0.00	36.75	2	6,151	0.03%
2019/08/06	3	36.77	4	36.78	37.10	-1	6,189	-0.02%
2019/08/05	1	37.40	0	0.00	37.50	1	6,166	0.02%
2019/08/01	3	37.92	1	37.65	37.55	2	6,105	0.03%
2019/07/26	3	38.83	4	38.85	38.80	-1	5,993	-0.02%
2019/07/24	0	0.00	1	39.50	39.45	-1	5,867	-0.02%
2019/07/23	1	39.10	0	0.00	39.20	1	5,811	0.02%
2019/07/22	4	39.03	0.5	39.05	39.15	3.5	5,756	0.06%
2019/07/19	3	39.33	27	39.45	39.20	-24	5,738	-0.42%
2019/07/16	2	38.70	0	0.00	38.80	2	5,666	0.04%
2019/07/12	0	0.00	3	38.42	38.40	-3	5,641	-0.05%
2019/07/11	0	0.00	2	38.40	38.45	-2	5,695	-0.04%
2019/07/10	1	38.45	1	38.30	38.20	0	5,689	0.00%
2019/07/09	0	0.00	1	37.65	37.65	-1	5,665	-0.02%
2019/07/05	0	0.00	5	39.10	39.10	-5	5,660	-0.09%
2019/07/04	0	0.00	5	38.76	39.15	-5	5,645	-0.09%
2019/07/03	22	39.24	1	39.30	39.05	21	5,590	0.38%
2019/07/02	1	39.10	1	39.10	39.30	0	5,585	0.00%
2019/07/01	0	0.00	4	38.89	38.70	-4	5,522	-0.07%
2019/06/28	2	38.65	0	0.00	38.50	2	5,562	0.04%
2019/06/27	4	38.90	0	0.00	39.00	4	5,613	0.07%
2019/06/26	0	0.00	3	38.88	38.60	-3	5,617	-0.05%
2019/06/25	2	38.08	0	0.00	38.05	2	5,658	0.04%
2019/06/24	0.5	38.40	2	38.40	38.45	-1.5	5,790	-0.03%
2019/06/21	0	0.00	0.2	38.05	38.20	-0.2	5,794	0.00%
2019/06/20	3	38.02	0	0.00	37.85	3	5,747	0.05%
2019/06/19	0	0.00	14	37.85	38.00	-14	5,696	-0.25%
2019/06/18	1	37.30	2	37.35	37.50	-1	5,679	-0.02%
2019/06/17	0	0.00	1	37.55	37.50	-1	5,735	-0.02%
2019/06/14	1	37.10	1	37.10	37.10	0	5,732	0.00%
2019/06/12	0	0.00	2	37.73	37.80	-2	5,712	-0.04%
2019/06/11	0	0.00	1	37.85	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	2	37.53	37.50	-2	5,632	-0.04%
2019/06/06	0	0.00	4.2	37.03	37.20	-4.2	5,621	-0.07%
2019/06/05	1	36.80	2	36.85	36.70	-1	5,659	-0.02%
2019/06/04	4	36.53	2	36.45	36.50	2	5,637	0.04%
2019/06/03	14	36.17	0.3	36.25	36.10	13.7	5,674	0.24%
2019/05/31	3	35.93	1	35.90	35.85	2	5,646	0.04%
2019/05/30	0	0.00	5	36.25	36.30	-5	5,629	-0.09%
2019/05/29	1	35.65	0	0.00	35.70	1	5,631	0.02%
2019/05/28	2	35.73	1	35.65	35.75	1	5,732	0.02%
2019/05/23	2	35.53	0	0.00	35.75	2	5,721	0.03%
2019/05/21	0	0.00	21	36.12	36.10	-21	5,708	-0.37%
2019/05/17	3	35.73	0	0.00	35.75	3	5,575	0.05%
2019/05/16	3	36.20	1	36.50	36.15	2	5,472	0.04%
2019/05/14	2	35.15	0	0.00	35.30	2	5,496	0.04%
2019/05/10	1.2	36.31	0	0.00	36.05	1.2	5,562	0.02%
2019/05/08	2	36.68	1	36.70	36.70	1	5,706	0.02%
2019/05/07	1	36.60	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.45	1	36.45	36.45	0	5,712	0.00%
2019/05/03	0	0.00	1	36.60	36.70	-1	5,754	-0.02%
2019/05/02	4	37.15	0	0.00	37.05	4	5,775	0.07%
2019/04/30	1	37.40	2	37.40	37.55	-1	5,774	-0.02%
2019/04/29	1	37.60	1	37.50	37.50	0	5,751	0.00%
2019/04/24	0	0.00	5	37.55	37.65	-5	5,898	-0.08%
2019/04/22	0	0.00	1	37.60	37.60	-1	5,930	-0.02%
2019/04/19	0	0.00	1.6	37.47	37.35	-1.6	5,960	-0.03%
2019/04/18	4	37.50	0	0.00	37.50	4	5,992	0.07%
2019/04/17	0	0.00	2	37.23	37.80	-2	6,005	-0.03%
2019/04/16	2	36.75	0	0.00	36.85	2	5,927	0.03%
2019/04/15	5	36.65	0	0.00	36.65	5	5,942	0.08%
2019/04/11	3	36.60	1	36.65	36.30	2	5,937	0.03%
2019/04/10	2	36.18	1	36.50	36.50	1	5,871	0.02%
2019/04/08	0	0.00	3	36.37	36.40	-3	5,852	-0.05%
2019/04/03	21.6	36.27	2	36.35	36.35	19.6	5,766	0.34%
2019/04/02	4	36.14	0	0.00	36.10	4	5,729	0.07%
2019/04/01	2	36.50	0	0.00	36.65	2	5,610	0.04%
2019/03/28	2	36.08	1	36.30	36.85	1	5,351	0.02%
2019/03/27	14.2	37.10	0	0.00	36.85	14.2	5,182	0.27%
2019/03/25	0.2	38.10	0	0.00	38.20	0.2	5,054	0.00%
2019/03/22	1	38.10	0	0.00	38.25	1	5,056	0.02%
2019/03/21	1	38.10	1	38.00	38.10	0	5,062	0.00%
2019/03/20	1	38.55	0	0.00	38.30	1	5,057	0.02%
2019/03/19	0	0.00	2	38.75	38.70	-2	5,062	-0.04%
2019/03/18	1	39.00	3	39.12	39.20	-2	5,271	-0.04%
2019/03/15	0	0.00	1	39.15	39.25	-1	5,418	-0.02%
2019/03/14	1	39.10	1	39.00	39.10	0	5,391	0.00%
2019/03/12	0	0.00	1	38.95	39.10	-1	5,447	-0.02%
2019/03/11	1	38.45	2	38.70	38.55	-1	5,501	-0.02%
2019/03/08	1	38.55	0	0.00	38.95	1	5,485	0.02%
2019/03/07	2	39.38	2	39.45	38.75	0	5,569	0.00%
2019/03/06	2	39.10	5.2	39.20	39.30	-3.2	5,570	-0.06%
2019/03/05	1	38.85	0	0.00	38.75	1	5,529	0.02%
2019/03/04	1	38.65	2	38.83	38.65	-1	5,485	-0.02%
2019/02/27	1	38.50	3.2	38.62	38.80	-2.2	5,392	-0.04%
2019/02/26	0	0.00	2	38.05	38.00	-2	5,283	-0.04%
2019/02/25	1	38.15	1	38.05	37.70	0	5,216	0.00%
2019/02/22	3	37.90	3.2	38.03	38.15	-0.2	5,211	0.00%
2019/02/21	0	0.00	1	37.95	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	4	37.34	37.50	-4	5,183	-0.08%
2019/02/18	1	37.35	0	0.00	37.25	1	5,128	0.02%
2019/02/15	0	0.00	2	37.00	37.05	-2	5,093	-0.04%
2019/02/13	0	0.00	2	36.75	37.10	-2	5,032	-0.04%
2019/02/12	0	0.00	1	36.95	37.15	-1	4,957	-0.02%
2019/02/11	1	36.85	1	37.20	36.65	0	4,902	0.00%
2019/01/30	1	36.25	1	36.60	36.80	0	4,869	0.00%
2019/01/29	0	0.00	5	36.53	36.55	-5	4,729	-0.11%
2019/01/25	2	36.08	6	36.47	36.05	-4	4,649	-0.09%
2019/01/24	1	35.90	2	36.43	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	12.3	36.18	36.30	-12.3	4,561	-0.27%
2019/01/22	0	0.00	5	35.75	35.45	-5	4,540	-0.11%
2019/01/18	0	0.00	1	35.70	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	6	35.61	35.65	-6	4,497	-0.13%
2019/01/16	1	35.40	5.2	35.60	35.55	-4.2	4,450	-0.09%
2019/01/15	3	35.07	3	35.03	35.10	0	4,347	0.00%
2019/01/14	0	0.00	2	34.33	34.25	-2	4,246	-0.05%
2019/01/11	0	0.00	4	34.56	34.55	-4	4,268	-0.09%
2019/01/10	3	34.12	2	34.13	34.45	1	4,244	0.02%
2019/01/09	0	0.00	6	34.61	34.70	-6	4,212	-0.14%
2019/01/08	0	0.00	13.2	34.07	34.20	-13.2	4,138	-0.32%
2019/01/07	0	0.00	3	33.83	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	1	33.20	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2018/12/27	0.4	32.05	2	32.33	32.15	-1.6	4,328	-0.04%
2018/12/26	1.6	31.79	0	0.00	31.70	1.6	4,368	0.04%
2018/12/25	0	0.00	0.6	32.00	31.90	-0.6	4,417	-0.01%
2018/12/21	0	0.00	10	32.25	32.15	-10	4,568	-0.22%
2018/12/18	0	0.00	10.3	32.11	32.60	-10.3	4,586	-0.22%
2018/12/17	0	0.00	3	32.35	32.30	-3	4,596	-0.07%
2018/12/14	3	31.40	0	0.00	31.90	3	4,578	0.07%
2018/12/13	0	0.00	7	31.75	31.85	-7	4,599	-0.15%
2018/12/12	32	31.17	1	31.45	31.20	31	4,582	0.68%
2018/12/11	3.2	30.78	2	31.43	30.80	1.2	4,524	0.03%
2018/12/10	1	32.00	0	0.00	31.90	1	4,321	0.02%
2018/12/07	0	0.00	1	33.65	33.80	-1	4,191	-0.02%
2018/12/06	0	0.00	1	33.40	33.55	-1	4,243	-0.02%
2018/12/05	1	33.55	0	0.00	33.25	1	4,226	0.02%
2018/12/04	1	34.00	1	34.30	34.10	0	4,271	0.00%
2018/12/03	0	0.00	3.2	34.03	34.15	-3.2	4,199	-0.08%
2018/11/30	0	0.00	3	33.37	33.50	-3	4,166	-0.07%
2018/11/29	1.2	33.05	0	0.00	32.65	1.2	4,105	0.03%
2018/11/28	2	33.00	0	0.00	33.30	2	4,028	0.05%
2018/11/27	1	33.05	2	33.23	33.10	-1	4,000	-0.03%
2018/11/26	0	0.00	1	33.10	33.30	-1	4,024	-0.02%
2018/11/23	0.6	32.60	0	0.00	32.90	0.6	4,031	0.01%
2018/11/22	0.5	33.25	0	0.00	33.25	0.5	4,024	0.01%
2018/11/21	1	33.70	1	33.65	33.70	0	4,046	0.00%
2018/11/20	0	0.00	5.3	33.52	33.65	-5.3	4,013	-0.13%
2018/11/19	1	33.20	1	33.20	33.35	0	3,978	0.00%
2018/11/16	2	32.68	1	32.90	32.60	1	3,978	0.03%
2018/11/15	0	0.00	1	32.60	32.70	-1	4,022	-0.02%
2018/11/14	1	32.10	1	32.50	32.70	0	4,058	0.00%
2018/11/12	1	32.05	3	32.25	32.25	-2	4,107	-0.05%
2018/11/09	2	31.50	0	0.00	31.50	2	4,175	0.05%
2018/11/08	0	0.00	1	32.35	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	2	31.88	32.20	-2	4,169	-0.05%
2018/11/06	2	31.53	0	0.00	31.50	2	4,138	0.05%
2018/11/05	4.7	31.08	2	31.40	31.35	2.7	4,165	0.06%
2018/11/02	1	31.05	2	31.48	31.70	-1	4,174	-0.02%
2018/11/01	0	0.00	6	30.85	30.90	-6	4,192	-0.14%
2018/10/31	1	30.40	1.2	30.88	31.35	-0.2	4,224	0.00%
2018/10/29	0	0.00	3.2	30.21	30.40	-3.2	4,154	-0.08%
2018/10/26	1	29.50	10	29.35	29.55	-9	4,119	-0.22%
2018/10/24	1	29.75	11	29.74	30.10	-10	4,335	-0.23%
2018/10/23	2	29.75	10	29.80	29.70	-8	4,451	-0.18%
2018/10/22	0	0.00	1	30.10	30.10	-1	4,480	-0.02%
2018/10/18	0	0.00	2	29.60	29.60	-2	4,539	-0.04%
2018/10/17	0.2	29.30	1	29.45	29.10	-0.8	4,562	-0.02%
2018/10/16	1	29.40	1	29.45	29.35	0	4,562	0.00%
2018/10/15	2	29.10	0	0.00	29.05	2	4,573	0.04%
2018/10/12	8	29.22	0	0.00	29.80	8	4,583	0.17%
2018/10/11	9.2	29.72	0	0.00	29.20	9.2	4,673	0.20%
2018/10/08	2.2	31.15	0	0.00	31.35	2.2	4,578	0.05%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	2	32.33	32.35	-2	4,546	-0.04%
2018/10/02	3	31.97	0	0.00	32.00	3	4,533	0.07%
2018/10/01	1	32.50	1	32.45	32.45	0	4,530	0.00%
2018/09/28	2	32.28	1	32.40	32.25	1	4,634	0.02%
2018/09/25	1	32.00	1	32.40	32.10	0	4,693	0.00%
2018/09/21	0	0.00	1	32.35	32.10	-1	4,735	-0.02%
2018/09/19	1	32.00	0	0.00	31.95	1	4,794	0.02%
2018/09/18	0	0.00	1	31.95	31.80	-1	4,892	-0.02%
2018/09/17	1	31.75	3	31.75	31.80	-2	4,915	-0.04%
2018/09/14	2	31.83	1	31.65	31.65	1	4,949	0.02%
2018/09/13	2	31.40	13	31.40	31.40	-11	4,983	-0.22%
2018/09/12	1	31.25	0	0.00	31.50	1	5,029	0.02%
2018/09/11	4	31.33	0	0.00	31.25	4	5,384	0.07%
2018/09/10	6	31.77	0	0.00	31.35	6	5,473	0.11%
2018/09/07	1.1	32.46	0	0.00	32.30	1.1	5,560	0.02%
2018/09/06	3	32.95	0	0.00	32.80	3	5,582	0.05%
2018/09/05	1	32.95	0	0.00	32.75	1	5,587	0.02%
2018/09/04	0	0.00	1	33.60	33.60	-1	5,581	-0.02%
2018/09/03	2	33.48	0	0.00	33.45	2	5,620	0.04%
2018/08/31	1	33.55	0	0.00	33.85	1	5,646	0.02%
2018/08/29	0	0.00	1	33.65	33.75	-1	5,743	-0.02%
2018/08/28	0	0.00	3	33.75	33.80	-3	5,962	-0.05%
2018/08/24	3	33.70	0	0.00	33.30	3	5,958	0.05%
2018/08/23	1	33.60	1	33.70	33.85	0	6,045	0.00%
2018/08/22	2	34.05	4	33.91	33.95	-2	6,121	-0.03%
2018/08/21	2	33.10	1	33.10	33.60	1	6,065	0.02%
2018/08/20	1	32.75	2	32.70	33.05	-1	6,031	-0.02%
2018/08/17	0	0.00	5	32.42	32.30	-5	6,056	-0.08%
2018/08/16	2	32.60	5	32.56	32.50	-3	6,048	-0.05%
2018/08/15	3	33.57	0	0.00	33.15	3	6,048	0.05%
2018/08/13	3	33.37	0	0.00	33.20	3	6,086	0.05%
2018/08/09	0	0.00	1	33.55	33.35	-1	6,460	-0.02%
2018/08/08	1	33.55	0	0.00	33.65	1	6,460	0.02%
2018/08/06	1	33.45	1	33.45	33.45	0	6,422	0.00%
2018/08/03	1.2	33.60	0	0.00	33.50	1.2	6,412	0.02%
2018/08/02	2	33.70	0	0.00	33.65	2	6,408	0.03%
2018/08/01	1	33.90	0	0.00	33.95	1	6,413	0.02%
2018/07/31	22	33.70	0	0.00	33.65	22	6,379	0.34%
2018/07/30	6	33.82	3	33.95	33.95	3	6,189	0.05%
2018/07/27	1	34.75	0.3	34.90	34.95	0.8	6,061	0.01%
2018/07/26	6	34.76	1	34.65	34.75	5	6,034	0.08%
2018/07/25	0	0.00	3	34.75	34.75	-3	6,009	-0.05%
2018/07/24	0	0.00	1	34.00	34.30	-1	5,948	-0.02%
2018/07/23	1	34.30	2	34.15	33.95	-1	5,927	-0.02%
2018/07/18	0	0.00	23	34.01	34.25	-23	5,979	-0.38%
2018/07/17	5	33.39	0	0.00	33.35	5	5,897	0.08%
2018/07/16	5.2	33.70	0	0.00	33.60	5.2	5,918	0.09%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	1	33.75	34.15	-1	6,068	-0.02%
2018/07/11	2	33.50	0	0.00	33.45	2	6,201	0.03%
2018/07/10	1	33.70	1	33.90	33.90	0	6,258	0.00%
2018/07/09	5	33.48	3	33.82	33.65	2	6,323	0.03%
2018/07/06	7.3	33.41	0	0.00	33.05	7.3	6,340	0.11%
2018/07/05	3	35.57	4.5	35.51	35.50	-1.5	6,280	-0.02%
2018/07/04	2	35.40	1	35.45	35.45	1	6,366	0.02%
2018/07/03	1	34.90	0	0.00	34.90	1	6,377	0.02%
2018/07/02	12	35.25	0	0.00	35.15	12	6,350	0.19%
2018/06/29	0	0.00	15	34.95	35.40	-15	6,296	-0.24%
2018/06/28	16	34.41	0	0.00	34.50	16	6,222	0.26%
2018/06/27	1.2	34.84	0	0.00	34.55	1.2	6,175	0.02%
2018/06/26	4	35.01	0	0.00	34.90	4	6,038	0.07%
2018/06/25	1.2	35.37	0	0.00	35.15	1.2	5,990	0.02%
2018/06/22	20	35.32	0	0.00	35.35	20	5,948	0.34%
2018/06/21	8	35.84	2	35.90	35.80	6	5,891	0.10%
2018/06/20	24	35.19	0	0.00	35.45	24	5,863	0.41%
2018/06/19	4	36.24	0	0.00	36.15	4	5,434	0.07%
2018/06/15	1	36.65	0	0.00	36.40	1	5,329	0.02%
2018/06/14	3	36.95	2	36.98	36.95	1	5,169	0.02%
2018/06/13	0	0.00	5	37.35	37.20	-5	5,174	-0.10%
2018/06/12	0	0.00	1	37.25	37.20	-1	5,305	-0.02%
2018/06/11	20	37.50	4	37.28	37.65	16	5,290	0.30%
2018/06/08	20	37.65	20	37.50	37.65	0	5,287	0.00%
2018/06/07	1.5	37.37	2	37.53	37.65	-0.5	5,321	-0.01%
2018/06/06	3	37.40	9	37.29	37.40	-6	5,346	-0.11%
2018/06/05	2	36.45	0	0.00	36.45	2	5,277	0.04%
2018/06/01	1	36.35	0	0.00	36.50	1	5,132	0.02%
2018/05/31	1	36.70	0	0.00	36.70	1	5,159	0.02%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	5	36.59	0	0.00	36.45	5	5,026	0.10%
2018/05/28	0.5	36.55	0	0.00	36.55	0.5	5,095	0.01%
2018/05/25	5	36.35	0	0.00	36.30	5	5,156	0.10%
2018/05/24	1.2	36.59	4	36.45	36.50	-2.9	5,134	-0.06%
2018/05/23	2	36.48	0	0.00	36.40	2	5,150	0.04%
2018/05/22	2	36.60	0	0.00	36.35	2	5,135	0.04%
2018/05/21	3	36.83	0.2	36.75	36.70	2.8	5,187	0.05%
2018/05/18	3	36.52	0	0.00	36.30	3	5,175	0.06%
2018/05/16	0	0.00	1	37.50	37.50	-1	4,851	-0.02%
2018/05/11	0	0.00	2	37.45	37.60	-2	5,081	-0.04%
2018/05/09	0	0.00	2	37.50	37.50	-2	5,147	-0.04%
2018/05/03	300	37.28	0	0.00	37.30	300	5,319	5.64%	大買/鉅額交易
2018/04/27	3	36.50	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	24.3	37.13	37.20	-24.3	5,596	-0.43%
2018/04/25	1	36.10	0	0.00	36.50	1	5,540	0.02%
2018/04/24	1	36.50	0	0.00	36.50	1	5,568	0.02%
2018/04/23	2	36.68	0	0.00	36.60	2	5,576	0.04%
2018/04/20	5.1	36.99	4	37.40	37.00	1.1	5,556	0.02%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.25	0	0.00	37.10	1	5,386	0.02%
2018/04/17	7	38.39	4	38.71	38.15	3	5,241	0.06%
2018/04/16	7	38.86	1	38.60	39.00	6	5,098	0.12%
2018/04/13	1	39.00	1	39.10	39.00	0	5,062	0.00%
2018/04/12	2	38.60	1	38.90	38.70	1	5,028	0.02%
2018/04/11	0	0.00	2	38.25	38.45	-2	4,997	-0.04%
2018/04/10	7	37.82	11	38.26	38.10	-4	4,979	-0.08%
2018/04/09	1	38.20	0	0.00	38.35	1	4,814	0.02%
2018/04/03	1	38.20	0	0.00	38.65	1	4,790	0.02%
2018/04/02	1	39.00	0	38.85	38.85	1	4,814	0.02%
2018/03/31	0	0.00	21	39.28	39.40	-21	4,828	-0.43%
2018/03/30	0	0.00	2	38.90	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	3	38.73	38.70	-3	4,773	-0.06%
2018/03/28	1	38.50	0.3	38.40	38.50	0.7	4,730	0.01%
2018/03/27	1	38.35	2	38.35	38.40	-1	4,735	-0.02%
2018/03/26	2	37.80	0	0.00	38.20	2	4,740	0.04%
2018/03/23	0	0.00	2	37.75	37.95	-2	4,797	-0.04%
2018/03/22	0	0.00	6	37.95	38.10	-6	4,836	-0.12%
2018/03/21	7	38.36	0	0.00	38.15	7	4,847	0.14%
2018/03/19	1	38.00	1	38.20	38.05	0	4,907	0.00%
2018/03/15	3	36.98	0	0.00	36.85	3	4,702	0.06%
2018/03/14	9	37.06	0	0.00	37.30	9	4,695	0.19%
2018/03/13	7	37.39	0	0.00	37.45	7	4,675	0.15%
2018/03/12	0	0.00	3	37.13	37.00	-3	4,645	-0.06%
2018/03/09	2	36.83	1	36.85	36.80	1	4,596	0.02%
2018/03/08	4	36.55	0	0.00	36.35	4	4,601	0.09%
2018/03/07	1	36.70	0	0.00	36.65	1	4,560	0.02%
2018/03/06	1	36.75	2	36.88	36.75	-1	4,549	-0.02%
2018/03/05	3	36.72	0	0.00	36.75	3	4,673	0.06%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	10	37.05	37.15	-10	4,619	-0.22%
2018/02/27	1	37.05	0	0.00	36.75	1	4,546	0.02%
2018/02/26	1	37.15	3	37.15	37.00	-2	4,495	-0.04%
2018/02/23	1.3	36.90	5	37.12	37.00	-3.7	4,483	-0.08%
2018/02/22	12	36.73	1	36.90	37.00	11	4,496	0.24%
2018/02/21	1	37.00	0	0.00	37.20	1	4,479	0.02%
2018/02/12	1	37.25	0	0.00	36.80	1	4,417	0.02%
2018/02/09	0.2	37.10	0	0.00	36.80	0.2	4,421	0.00%
2018/02/06	3	36.70	1	36.85	36.60	2	4,413	0.05%
2018/02/05	2	38.25	2	38.10	38.05	0	4,315	0.00%
2018/02/01	2	39.28	0	0.00	39.20	2	4,249	0.05%
2018/01/31	0	0.00	2	39.00	39.20	-2	4,213	-0.05%
2018/01/29	0	0.00	1	39.50	39.40	-1	4,161	-0.02%
2018/01/25	2	39.55	0	0.00	39.65	2	4,068	0.05%
2018/01/24	47	39.01	0	0.00	39.45	47	3,984	1.18%
2018/01/23	2	38.90	1	39.05	39.00	1	3,925	0.03%
2018/01/22	61	39.39	0	0.00	38.95	61	3,841	1.59%
2018/01/19	2	38.83	1	38.90	38.65	1	3,758	0.03%
2018/01/17	8	38.88	4	38.79	39.00	4	3,737	0.11%
2018/01/16	2	38.13	4	38.51	38.65	-2	3,710	-0.05%
2018/01/12	4	38.10	0	0.00	38.20	4	3,755	0.11%
2018/01/11	5	38.00	0	0.00	38.25	5	3,757	0.13%
2018/01/08	7.5	37.92	0	0.00	38.30	7.5	3,779	0.20%
2018/01/05	2	38.10	0	0.00	38.10	2	3,745	0.05%
2018/01/04	3	37.92	0	0.00	37.95	3	3,749	0.08%
2018/01/03	1	38.05	0	0.00	38.20	1	3,806	0.03%